CollectAI

close-nyse_etfs

2021/07/07

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
AAA.US	Listed Funds Trust	20210707	25	25.005	25	25.005	100	24.8803	up	up	correct
AAAU.US	Goldman Sachs Physical Gold ETF	20210707	17.93	17.99	17.89	17.95	289100	17.95	up	up	correct
ABEQ.US	Absolute Core Strategy ETF	20210707	27.46	27.53	27.46	27.478	16000	27.3545	up	up	correct
ACES.US	ALPS Clean Energy ETF	20210707	75.42	75.61	72.93	73.36	34629	73.1029	down	up	incorrect
ACSG.US	Xtrackers MSCI ACWI ex USA ESG Leaders Equity ETF	20210707	33.72	33.72	33.7063	33.7063	403	33.7063	down	down	correct
ACTV.US	Two Roads Shared Trust	20210707	38.095	38.51	38.095	38.4	4800	35.5347	up	up	correct
ACVF.US	ETF Opportunities Trust	20210707	32.2	32.2	32.1	32.19	27600	32.0847	down	up	incorrect
ACWF.US	iShares MSCI Global Multifactor ETF	20210707	37.895	38.1103	37.895	38.1103	1919	37.7001	up	up	correct
ADIV.US	SmartETFs Asia Pacific Dividend Builder ETF	20210707	18.6	18.6	18.543	18.543	1100	16.3984	down	down	correct
AEMB.US	American Century Emerging Markets Bond ETF	20210707	50.185	50.185	50.185	50.185	100	49.3111
AFK.US	VanEck Vectors Africa Index ETF	20210707	22.05	22.05	21.785	21.82	8447	20.9133	down	down	correct
AFLG.US	First Trust Active Factor Large Cap ETF	20210707	25.694	25.694	25.694	25.694	100	25.5516
AFMC.US	First Trust Active Factor Mid Cap ETF	20210707	25.248	25.248	25.248	25.248	100	25.0843
AFSM.US	First Trust Active Factor Small Cap ETF	20210707	26.02	26.026	26.02	26.026	100	25.9305	up	up	correct
AFTY.US	Pacer Funds Trust	20210707	22.49	22.832	22.49	22.7702	3166	22.3612	up	up	correct
AGG.US	iShares Core U.S. Aggregate Bond ETF	20210707	115.83	116.015	115.75	115.93	7786358	114.9557	up	up	correct
AGGY.US	WisdomTree Trust	20210707	52.55	52.68	52.54	52.65	120292	52.1188	up	up	correct
AGOX.US	Adaptive Growth Opportunities ETF	20210707	26.17	26.17	25.86	26.051	12000	25.1558	down	up	incorrect
AGQ.US	ProShares Trust II	20210707	46.78	46.93	45.5	46.08	652300	46.08	down	down	correct
AGZ.US	iShares Agency Bond ETF	20210707	118.64	118.8399	118.62	118.7928	34138	118.0705	up	down	incorrect
AIEQ.US	AI Powered Equity ETF	20210707	41.65	41.8142	40.87	41.14	17245	40.4504	down	down	correct
AIIQ.US	AI Powered International Equity ETF	20210707	33.13	33.1528	33.0992	33.0992	984	32.6375	down	down	correct
ALTL.US	Pacer Funds Trust	20210707	41.73	42.06	41.73	41.99	24790	41.7681	up	up	correct
AMJ.US	JPMorgan Alerian MLP Index ETN	20210707	19.64	19.76	19.19	19.23	941273	18.8941	down	up	incorrect
AMLP.US	ALPS ETF Trust	20210707	36.43	36.67	35.57	35.67	2763714	34.2045	down	down	correct
AMNA.US	ETRACS Alerian Midstream Energy Index ETN	20210707	33.847	33.847	33.847	33.847	0	32.9286
AMND.US	ETRACS Alerian Midstream Energy High Dividend Index ETN	20210707	35.812	35.812	35.812	35.812	100	34.6535
AMOM.US	QRAFT AI	20210707	36.65	36.762	36.27	36.55	8300	36.5014	down	down	correct
AMTR.US	ETRACS Alerian Midstream Energy Total Return Index ETN	20210707	39.601	39.601	39.601	39.601	100	39.601
AMUB.US	UBS ETRACS Alerian MLP Index ETN Series B	20210707	12.4499	12.4499	12.1029	12.1029	126	11.8909	down	down	correct
AMZA.US	InfraCap MLP ETF	20210707	29.45	29.4767	28.56	28.61	141203	27.4252	down	down	correct
ANEW.US	ProShares Trust	20210707	46.53	46.53	46.16	46.3	2000	46.2879	down	down	correct
AOA.US	iShares Trust	20210707	70.72	70.84	70.4702	70.8	54349	70.0948	up	up	correct
AOK.US	iShares Core Conservative Allocation ETF	20210707	39.89	39.94	39.84	39.9	117953	39.5518	up	up	correct
AOM.US	iShares Core Moderate Allocation ETF	20210707	45.08	45.2	45.0701	45.16	117808	44.7532	up	up	correct
AOR.US	iShares Trust	20210707	56.06	56.13	55.91	56.07	76398	55.5322	up	up	correct
ARB.US	AltShares Trust	20210707	25.68	25.771	25.68	25.771	600	25.771	up	up	correct
ARGT.US	Global X Funds	20210707	30.3615	30.5979	30.35	30.5979	3360	30.337	up	up	correct
ARKF.US	ARK ETF Trust	20210707	53.5	53.69	52.35	52.67	1419300	52.67	down	down	correct
ARKK.US	ARK ETF Trust	20210707	128.01	128.28	123.12	124.26	9314231	123.2426	down	down	correct
ARKW.US	ARK Next Generation Internet ETF	20210707	151.61	152.33	147.395	148.38	853497	144.3734	down	down	correct
ARMR.US	Armor US Equity Index ETF	20210707	24.98	25.14	24.885	24.907	14500	24.6491	down	down	correct
ASEA.US	Global X Funds	20210707	14.29	14.29	14.07	14.14	15101	13.7278	down	down	correct
ASHR.US	DBX ETF Trust	20210707	40.12	40.18	39.91	40	4355329	39.6547	down	down	correct
ASHS.US	Xtrackers Harvest CSI 500 China	20210707	38.14	38.14	38	38.0219	6218	37.7349	down	down	correct
ASHX.US	Xtrackers MSCI China A Inclusion Equity ETF	20210707	30.5225	30.5225	30.5225	30.5225	100	30.2718
ASPY.US	ASYMshares® ASYMmetric 500 ETF	20210707	27.8	27.8	27.56	27.699	6300	27.639	down	down	correct
ATFV.US	Alger 35 ETF	20210707	21.72	21.72	21.652	21.691	1300	21.691	down	down	correct
AUSF.US	Global X Funds	20210707	29.685	29.709	29.62	29.6633	25759	29.2952	down	down	correct
AVDE.US	American Century ETF Trust	20210707	63.26	63.39	63	63.23	45200	62.3658	down	up	incorrect
AVDV.US	American Century ETF Trust	20210707	64.99	65.23	64.66	64.99	58100	64.0418
AVEM.US	American Century ETF Trust	20210707	68.77	68.77	68.095	68.33	52600	67.0338	down	up	incorrect
AVIG.US	Avantis Core Fixed Income ETF	20210707	49.64	49.68	49.64	49.662	6700	49.4118	up	up	correct
AVMU.US	Avantis Core Municipal Fixed Income ETF	20210707	50.38	50.38	50.36	50.36	6300	50.1932	down	down	correct
AVSF.US	American Century ETF Trust	20210707	50.039	50.04	50.025	50.025	500	49.9156	down	down	correct
AVUS.US	American Century ETF Trust	20210707	74.49	74.51	73.855	74.41	87400	73.9239	down	down	correct
AVUV.US	American Century ETF Trust	20210707	74.09	74.465	73.07	73.89	298000	73.3303	down	down	correct
AWAY.US	ETFMG Travel Tech ETF	20210707	29.37	29.52	28.55	28.64	758200	28.64	down	down	correct
AWTM.US	Tidal ETF Trust	20210707	49.8	49.8	49.8	49.8	800	49.5249
AWYX.US	ETF Managers Trust	20210707	9.07	9.07	8.6	8.6	2800	8.6	down	down	correct
AZAA.US	AllianzIM U.S. Large Cap Buffer10 Apr ETF	20210707	28.05	28.07	28.01	28.028	7800	28.028	down	down	correct
AZAJ.US	AllianzIM U.S. Large Cap Buffer10 Jan ETF	20210707	27.33	27.349	27.284	27.311	6300	27.311	down	up	incorrect
AZAL.US	AllianzIM U.S. Large Cap Buffer10 Jul ETF	20210707	27.93	27.95	27.84	27.89	18200	27.89	down	down	correct
AZAO.US	AllianzIM U.S. Large Cap Buffer10 Oct ETF	20210707	28.56	28.56	28.56	28.56	100	28.56
AZBA.US	AllianzIM U.S. Large Cap Buffer20 Apr ETF	20210707	26.47	26.51	26.45	26.467	9600	26.467	down	down	correct
AZBJ.US	AllianzIM U.S. Large Cap Buffer20 Jan ETF	20210707	26.239	26.25	26.18	26.214	16100	26.214	down	down	correct
AZBL.US	AllianzIM U.S. Large Cap Buffer20 Jul ETF	20210707	26.48	26.49	26.436	26.462	8800	26.462	down	up	incorrect
AZBO.US	AllianzIM U.S. Large Cap Buffer20 Oct ETF	20210707	26.84	26.84	26.805	26.805	400	26.805	down	up	incorrect
BAB.US	Invesco Exchange	20210707	33.46	33.62	33.45	33.56	192773	33.1282	up	up	correct
BAL.US	iPath Series B Bloomberg Cotton Subindex Total Return ETN	20210707	48.02	48.57	47.94	48.56	4000	48.56	up	up	correct
BAR.US	GraniteShares Gold Trust	20210707	17.91	17.96	17.85	17.92	310000	17.92	up	up	correct
BATT.US	Amplify ETF Trust	20210707	17.84	18	17.6841	17.71	235148	17.3044	down	down	correct
BBC.US	Virtus LifeSci Biotech Clinical Trials ETF	20210707	49.02	49.02	47.87	48.184	3200	48.184	down	down	correct
BBMC.US	JPMorgan BetaBuilders U.S. Mid Cap Equity ETF	20210707	89.5	89.5	88.82	88.9844	3012	88.4423	down	down	correct
BBP.US	ETFis Series Trust I	20210707	52.19	52.81	52.19	52.349	700	52.349	up	up	correct
BBSC.US	JPMorgan BetaBuilders U.S. Small Cap Equity ETF	20210707	66.41	66.41	66.049	66.049	5600	65.4809	down	up	incorrect
BCD.US	Aberdeen Standard Bloomberg All Commodity Longer Dated Strategy K	20210707	30.51	30.51	29.9	30.12	27127	27.7415	down	down	correct
BCI.US	Aberdeen Standard Bloomberg All Commodity Strategy K	20210707	25.91	25.97	25.545	25.7554	183825	21.4279	down	down	correct
BCM.US	iPath Pure Beta Broad Commodity ETN	20210707	36.22	36.22	35.62	35.99	2600	35.99	down	down	correct
BDCX.US	ETRACS Quarterly Pay 1.5X Leveraged Wells Fargo BDC Index ETN	20210707	39.9	39.9	39.42	39.619	1000	37.2358	down	down	correct
BDCZ.US	UBS ETRACS Wells Fargo Business Development Company Index ETN	20210707	19.9197	19.9197	19.73	19.82	8322	19.085	down	down	correct
BDRY.US	ETF Managers Group Commodity Trust I	20210707	27.5	27.697	26.832	26.92	459500	26.92	down	down	correct
BEDZ.US	AdvisorShares Hotel ETF	20210707	24.01	24.105	23.46	23.537	9600	23.537	down	up	incorrect
BETZ.US	Roundhill Sports Betting & iGaming ETF	20210707	30.07	30.185	29.265	29.48	300200	29.48	down	down	correct
BFOR.US	Barron's 400 ETF	20210707	58.97	59.29	58.97	59.2028	3646	58.6457	up	up	correct
BFTR.US	BlackRock Future Innovators ETF	20210707	50.39	50.39	49.32	49.56	47000	49.56	down	down	correct
BIBL.US	Northern Lights Fund Trust IV	20210707	43.15	43.25	42.884	43.2	123642	36.6496	up	down	incorrect
BIL.US	SPDR Bloomberg Barclays 1	20210707	91.46	91.47	91.46	91.46	820700	91.46
BILS.US	SPDR Series Trust	20210707	100.05	100.05	100.05	100.05	0	100.05
BITQ.US	Exchange Traded Concepts Trust	20210707	23.46	23.53	22.7	23.069	44000	22.4389	down	down	correct
BIV.US	Vanguard Intermediate	20210707	90.49	90.64	90.4	90.57	1109031	88.7402	up	up	correct
BIZD.US	VanEck Vectors BDC Income ETF	20210707	17.13	17.18	16.8902	16.99	202305	16.2991	down	down	correct
BKAG.US	BNY Mellon Core Bond ETF	20210707	49.78	49.84	49.78	49.823	18500	49.5122	up	up	correct
BKEM.US	BNY Mellon ETF Trust	20210707	74.592	74.592	74.592	74.592	100	73.9385
BKF.US	iShares MSCI BRIC ETF	20210707	52.92	52.92	52.47	52.5083	9703	51.2312	down	down	correct
BKHY.US	BNY Mellon High Yield Beta ETF	20210707	56.89	56.96	56.8	56.91	11200	55.8065	up	down	incorrect
BKIE.US	BNY Mellon International Equity ETF	20210707	73.72	73.769	73.64	73.652	11900	73.0781	down	up	incorrect
BKLC.US	BNY Mellon US Large Cap Core Equity ETF	20210707	82.28	82.4	82.239	82.32	4200	82.0546	up	up	correct
BKLN.US	Invesco Exchange	20210707	22.19	22.19	22.12	22.12	8262824	21.7896	down	down	correct
BKMC.US	BNY Mellon US Mid Cap Core Equity ETF	20210707	89.5	89.5	89.417	89.417	500	89.1405	down	up	incorrect
BKSB.US	BNY Mellon ETF Trust	20210707	51.43	51.44	51.43	51.43	2100	51.1703
BKSE.US	BNY Mellon ETF Trust	20210707	96.01	96.01	94.725	95.348	3900	95.104	down	down	correct
BLES.US	Northern Lights Fund Trust IV	20210707	38.97	39.13	38.8512	39.11	21429	36.0149	up	up	correct
BLHY.US	Virtus ETF Trust II	20210707	24.83	24.83	24.83	24.83	11	24.1003
BLOK.US	Amplify Transformational Data Sharing ETF	20210707	47.51	47.51	46.1101	46.55	252348	40.8802	down	down	correct
BLV.US	Vanguard Long	20210707	104.66	105.185	104.37	104.89	463715	103.2115	up	up	correct
BMED.US	BlackRock Future Health ETF	20210707	30.29	30.365	30.29	30.365	200	30.365	up	up	correct
BNDC.US	FlexShares Core Select Bond Fund	20210707	26.56	26.56	26.535	26.535	1938	26.2844	down	down	correct
BNE.US	ETF Series Solutions	20210707	28.342	28.342	28.342	28.342	100	28.342
BNKD.US	MicroSectors U.S. Big Banks Index	20210707	15.33	15.555	14.83	15.14	18700	15.14	down	down	correct
BNKU.US	MicroSectors U.S. Big Banks Index 3X Leveraged ETNs	20210707	47.32	48.91	46.53	48.04	231800	48.04	up	up	correct
BNO.US	United States Brent Oil Fund LP	20210707	19.28	19.38	18.73	18.83	2243100	18.83	down	down	correct
BOIL.US	ProShares Ultra Bloomberg Natural Gas	20210707	34.45	34.51	32.82	34.19	1219000	34.19	down	up	incorrect
BOND.US	PIMCO Active Bond Exchange	20210707	111.28	111.458	111.1201	111.4	132549	109.9872	up	up	correct
BOUT.US	Innovator ETFs Trust	20210707	33.9	33.9	33.56	33.8	4200	33.8	down	down	correct
BRF.US	VanEck Vectors ETF Trust	20210707	23.49	23.49	22.98	23.3785	36930	22.682	down	down	correct
BRZU.US	Direxion Daily MSCI Brazil Bull 2X Shares	20210707	121.96	123.69	117.96	122.21	162378	115.647	up	up	correct
BSV.US	Vanguard Short	20210707	82.16	82.23	82.16	82.23	1591975	81.5673	up	up	correct
BTAL.US	AGFiQ U.S. Market Neutral Anti	20210707	17.06	17.23	17.06	17.17	17400	17.17	up	up	correct
BTEK.US	BlackRock Future Tech ETF	20210707	37.01	37.01	36.418	36.418	4000	36.418	down	down	correct
BUL.US	Pacer US Cash Cows Growth ETF	20210707	38.332	38.36	38.26	38.307	2100	38.307	down	down	correct
BUZZ.US	VanEck Vectors ETF Trust	20210707	26.55	26.56	25.84	26.01	144200	26.01	down	up	incorrect
BWX.US	SPDR Bloomberg Barclays International Treasury Bond ETF	20210707	29.44	29.4699	29.3747	29.42	122769	29.2637	down	down	correct
BWZ.US	SPDR Bloomberg Barclays Short Term International Treasury Bond ETF	20210707	31.66	31.679	31.55	31.6012	16508	31.4124	down	down	correct
BYLD.US	iShares Yield Optimized Bond ETF	20210707	25.31	25.35	25.31	25.33	26098	25.0882	up	up	correct
BZQ.US	ProShares Trust	20210707	12.99	13.45	12.81	12.95	298400	12.95	down	down	correct
CANE.US	Teucrium Sugar	20210707	8.45	8.46	8.35	8.44	22800	8.44	down	down	correct
CAPE.US	Barclays ETN+ Shiller Capet ETN	20210707	21.16	21.19	20.9	21.13	199400	21.13	down	down	correct
CBON.US	VanEck Vectors ChinaAMC China Bond ETF	20210707	24.02	24.075	23.88	23.96	94302	23.5578	down	down	correct
CBSE.US	Listed Funds Trust	20210707	29.429	29.429	29.4	29.413	600	29.413	down	up	incorrect
CCOR.US	Core Alternative ETF	20210707	29.39	29.8699	29.34	29.7911	54743	29.6882	up	up	correct
CCRV.US	iShares Commodity Curve Carry Strategy ETF	20210707	25.34	25.34	24.88	25.06	1900	19.7975	down	up	incorrect
CCX.US	Skillsoft Corp. Class A Common	20210707	5.15	5.23	5.12	5.23	1005596	5.23	up	down	incorrect
CEF.US	Sprott Physical Gold and Silver Trust	20210707	18.87	18.94	18.8	18.91	302400	18.91	up	up	correct
CEFD.US	ETRACS Monthly Pay 1.5X Leveraged Closed	20210707	33.1	33.1	33.1	33.1	100	31.6821
CEW.US	WisdomTree Emerging Currency Strategy Fund	20210707	18.07	18.07	18.01	18.03	4900	18.03	down	down	correct
CGW.US	Invesco Exchange	20210707	54.15	54.66	54.15	54.61	43653	53.719	up	up	correct
CHAD.US	Direxion Daily CSI 300 China A Share Bear 1X Shares	20210707	16.671	16.81	16.671	16.741	8200	16.741	up	up	correct
CHAU.US	Direxion Daily CSI 300 China A Share Bull 2X Shares	20210707	42.45	42.67	42.07	42.31	73085	41.6126	down	down	correct
CHGX.US	ETF Series Solutions	20210707	33.3	33.39	33.2417	33.3621	6247	33.1721	up	up	correct
CHIC.US	Global X MSCI China Comm Services ETF	20210707	24.76	24.78	24.76	24.77	900	24.77	up	down	incorrect
CHIE.US	Global X MSCI China Energy ETF	20210707	10.28	10.2999	10.23	10.2964	1439	10.1549	up	down	incorrect
CHIH.US	Global X MSCI China Health Care ETF	20210707	30.85	31.25	30.85	31.041	35700	31.041	up	down	incorrect
CHII.US	Global X MSCI China Industrials ETF	20210707	16.93	16.93	16.93	16.93	345	16.896
CHIK.US	Global X MSCI China Information Technology ETF	20210707	32.19	32.22	31.93	31.9883	4827	31.3281	down	down	correct
CHIM.US	Global X MSCI China Materials ETF	20210707	24.99	25.075	24.99	25.075	733	24.9909	up	up	correct
CHIQ.US	Global X MSCI China Consumer Disc ETF	20210707	33.7	33.91	33.16	33.2	202300	33.2	down	up	incorrect
CHIR.US	Global X Funds	20210707	14.67	14.87	14.67	14.73	3700	14.3884	up	up	correct
CHIS.US	Global X MSCI China Consumer Staples ETF	20210707	31	31.43	31	31.2559	3260	29.9553	up	up	correct
CHIU.US	Global X MSCI China Utilities ETF	20210707	16.76	16.7696	16.76	16.7696	304	16.1365	up	up	correct
CHIX.US	Global X MSCI China Financials ETF	20210707	15.13	15.21	15.09	15.14	85603	14.7563	up	up	correct
CLDL.US	Direxion Daily Cloud Computing Bull 2X Shares	20210707	29	29.21	28.15	28.805	16900	28.805	down	down	correct
CLDS.US	Direxion Daily Cloud Computing Bear 2X Shares	20210707	18.01	18.125	18.01	18.125	216	18.125	up	up	correct
CLTL.US	Invesco Exchange	20210707	105.66	105.68	105.66	105.67	5663	105.6514	up	down	incorrect
CMBS.US	iShares Trust	20210707	54.53	54.6	54.5121	54.6	399356	53.8934	up	down	incorrect
CMDY.US	iShares Bloomberg Roll Select Broad Commodity ETF	20210707	53.97	53.97	53.5	53.8422	5675	46.2665	down	down	correct
CMF.US	iShares Trust	20210707	62.65	62.75	62.65	62.75	72822	62.2741	up	down	incorrect
CN.US	Xtrackers MSCI All China Equity ETF	20210707	44.7536	44.7536	44.7536	44.7536	123	43.8826
CNBS.US	Amplify ETF Trust	20210707	25.16	25.5	24.785	25.1	105700	25.1	down	down	correct
CNRG.US	SPDR Kensho Clean Power ETF	20210707	105.68	106.62	103.31	103.87	50400	103.1226	down	down	correct
CNXT.US	VanEck Vectors ChinaAMC SME	20210707	53.4	53.565	53.19	53.3348	16975	48.9385	down	down	correct
COM.US	Direxion Shares ETF Trust	20210707	29.87	29.88	29.55	29.74	29838	26.8935	down	up	incorrect
COMB.US	GraniteShares Bloomberg Commodity Broad Strategy No K	20210707	27.8	27.8	27.4	27.59	26596	23.8483	down	down	correct
COPX.US	Global X Copper Miners ETF	20210707	36.91	37.35	36.46	37	521024	36.6156	up	up	correct
CORN.US	Teucrium Commodity Trust	20210707	19.72	19.84	19.25	19.67	157400	19.67	down	down	correct
CORP.US	PIMCO Investment Grade Corporate Bond Index Exchange	20210707	115.24	115.4199	115.02	115.27	69841	113.8427	up	up	correct
COW.US	iPath Series B Bloomberg Livestock Subindex Total Return ETN	20210707	37.86	37.86	36.92	37.153	44300	37.153	down	down	correct
CPER.US	United States Copper Index Fund LP	20210707	26.54	26.63	26.28	26.4	536100	26.4	down	down	correct
CPI.US	IQ Real Return ETF	20210707	27.46	27.47	27.439	27.4545	2514	27.3497	down	down	correct
CQQQ.US	Invesco China Technology ETF	20210707	79.61	79.84	78.28	78.41	412400	78.41	down	down	correct
CRAK.US	VanEck Vectors ETF Trust	20210707	29.22	29.22	28.57	28.7597	14624	28.0742	down	down	correct
CRBN.US	iShares Trust	20210707	167.27	167.49	166.87	167.43	7555	165.9115	up	up	correct
CROC.US	ProShares UltraShort Australian Dollar	20210707	46.27	46.27	46.27	46.27	200	46.27
CRUZ.US	Defiance Hotel Airline and Cruise ETF	20210707	22.51	22.606	22.207	22.34	16300	22.34	down	down	correct
CSD.US	Invesco S&P Spin	20210707	63.9773	63.9773	63.8881	63.8881	433	63.4062	down	down	correct
CURE.US	Direxion Shares ETF Trust	20210707	110.06	112.04	108.855	111.92	38169	111.8921	up	up	correct
CUT.US	Invesco MSCI Global Timber ETF	20210707	37.4	37.88	37.4	37.84	20853	37.2375	up	up	correct
CVY.US	Invesco Zacks Multi	20210707	24.16	24.25	24.06	24.12	8389	23.8337	down	down	correct
CWB.US	SPDR Bloomberg Barclays Convertible Securities ETF	20210707	87.03	87.32	85.97	86.18	502502	85.0354	down	down	correct
CWEB.US	Direxion Shares ETF Trust	20210707	38.52	38.62	36	36.26	254300	36.26	down	down	correct
CWI.US	SPDR MSCI ACWI ex	20210707	30.09	30.12	29.89	30.07	138394	29.6032	down	down	correct
CWS.US	AdvisorShares Focused Equity ETF	20210707	47.2	47.53	47.2	47.4681	2741	47.3925	up	up	correct
CYB.US	WisdomTree Chinese Yuan Strategy Fund	20210707	27.79	27.79	27.621	27.695	8804	25.9972	down	down	correct
CZA.US	Invesco Zacks Mid	20210707	89.8	90.845	89.8	90.67	4710	89.8441	up	up	correct
DBA.US	Invesco DB Multi	20210707	17.81	17.86	17.67	17.8	1086900	17.8	down	down	correct
DBAW.US	Xtrackers MSCI All World ex U.S. Hedged Equity ETF	20210707	33.63	33.63	33.537	33.5622	10298	33.3212	down	down	correct
DBB.US	Invesco DB Multi	20210707	20.3	20.33	20.02	20.02	128800	20.02	down	up	incorrect
DBC.US	Invesco DB Commodity Index Tracking Fund	20210707	18.99	19.05	18.61	18.74	3163300	18.74	down	up	incorrect
DBE.US	Invesco DB Energy Fund	20210707	15.54	15.6	15.15	15.23	80300	15.23	down	down	correct
DBEF.US	Xtrackers MSCI EAFE Hedged Equity ETF	20210707	37.7	37.81	37.63	37.78	282587	37.5482	up	up	correct
DBEH.US	iM DBi Hedge Strategy ETF	20210707	32.38	32.4391	32.3201	32.4391	330	27.6515	up	up	correct
DBEM.US	Xtrackers MSCI Emerging Markets Hedged Equity ETF	20210707	28.85	28.85	28.68	28.8	7000	28.5443	down	down	correct
DBEU.US	Xtrackers MSCI Europe Hedged Equity ETF	20210707	34.39	34.53	34.36	34.53	96933	34.4213	up	down	incorrect
DBEZ.US	Xtrackers MSCI Eurozone Hedged Equity ETF	20210707	38.0245	38.0245	38.0245	38.0245	86	37.9486
DBGR.US	Xtrackers MSCI Germany Hedged Equity ETF	20210707	32.64	32.7033	32.64	32.7033	1008	32.6839	up	up	correct
DBJP.US	Xtrackers MSCI Japan Hedged Equity ETF	20210707	48.39	48.58	48.34	48.4257	53506	48.4163	up	up	correct
DBLV.US	AdvisorShares DoubleLine Value Equity ETF	20210707	95.0059	95.0059	94.714	94.714	357	93.6833	down	down	correct
DBMF.US	iM DBi Managed Futures Strategy ETF	20210707	28.65	29	28.529	28.529	5300	25.8256	down	down	correct
DBO.US	Invesco DB Oil Fund	20210707	12.86	12.92	12.45	12.53	2204900	12.53	down	up	incorrect
DBP.US	Invesco DB Precious Metals Fund	20210707	50.13	50.13	49.94	49.98	6900	49.98	down	down	correct
DBS.US	Invesco DB Multi	20210707	36.68	36.72	36.59	36.59	600	36.59	down	up	incorrect
DBV.US	Invesco DB G10 Currency Harvest Fund	20210707	24.96	24.96	24.96	24.96	600	24.96
DDG.US	ProShares Trust	20210707	16.84	17.3	16.84	17.18	6200	17.18	up	up	correct
DDM.US	ProShares Ultra Dow30	20210707	72.34	72.93	71.83	72.84	367919	72.7267	up	up	correct
DEED.US	First Trust TCW Securitized Plus ETF	20210707	25.93	25.95	25.93	25.945	60500	25.6548	up	up	correct
DEEF.US	Xtrackers FTSE Developed ex US Multifactor ETF	20210707	32.22	32.4	32.22	32.2997	3199	31.6612	up	up	correct
DEEP.US	Roundhill Acquirers Deep Value ETF	20210707	33.945	34.112	33.75	34.0055	6020	33.7214	up	up	correct
DEF.US	Invesco Defensive Equity ETF	20210707	66.72	67.26	66.69	67.26	7528	66.5263	up	up	correct
DEM.US	WisdomTree Trust	20210707	45.23	45.49	45.105	45.3	155178	43.5599	up	up	correct
DES.US	WisdomTree U.S. SmallCap Dividend Fund	20210707	31.33	31.46	31.09	31.27	89865	30.7243	down	down	correct
DEUS.US	Xtrackers Russell US Multifactor ETF	20210707	44.16	44.48	44.16	44.4414	11753	44.1012	up	up	correct
DEW.US	WisdomTree Global High Dividend Fund	20210707	48.08	48.2	48.08	48.1548	3427	47.1421	up	up	correct
DFAC.US	Dimensional U.S. Core Equity 2 ETF	20210707	26.71	26.93	26.7	26.88	319700	26.8025	up	up	correct
DFAE.US	Dimensional ETF Trust	20210707	29.22	29.22	28.95	29.07	82700	28.8453	down	down	correct
DFAI.US	Dimensional International Core Equity Market ETF	20210707	29.32	29.38	29.209	29.329	117400	29.1947	up	down	incorrect
DFAS.US	Dimensional U.S. Small Cap ETF	20210707	57.25	57.53	56.751	57.28	38800	57.1462	up	up	correct
DFAT.US	Dimensional U.S. Targeted Value ETF	20210707	43.5	44.405	43.459	43.86	169200	43.7487	up	up	correct
DFAU.US	Dimensional US Core Equity Market ETF	20210707	30.41	30.52	30.33	30.47	161200	30.3889	up	up	correct
DFE.US	WisdomTree Europe SmallCap Dividend Fund	20210707	74.62	74.759	74.32	74.5951	5324	74.1667	down	down	correct
DFEN.US	Direxion Daily Aerospace & Defense Bull 3X Shares Direxion Daily Aerospace	20210707	24.01	24.405	23.29	24.11	983485	23.6802	up	down	incorrect
DFJ.US	WisdomTree Japan SmallCap Dividend Fund	20210707	73.7	73.94	73.57	73.82	4538	73.023	up	up	correct
DFUS.US	Dimensional U.S. Equity ETF	20210707	47.44	47.79	47.44	47.69	67500	47.5563	up	up	correct
DGL.US	Invesco DB Gold Fund	20210707	51.85	52.03	51.76	51.95	13100	51.95	up	up	correct
DGP.US	DB Gold Double Long ETN	20210707	38.64	38.92	38.64	38.72	14400	38.72	up	up	correct
DGRO.US	iShares Core Dividend Growth ETF	20210707	50.63	50.9796	50.5919	50.96	1433434	50.4352	up	down	incorrect
DGS.US	WisdomTree Emerging Markets SmallCap Dividend Fund	20210707	54.55	54.57	54.12	54.49	159065	53.2515	down	down	correct
DGT.US	SPDR Series Trust	20210707	110.14	110.191	110.14	110.191	535	108.4859	up	down	incorrect
DGZ.US	DB Gold Short ETN	20210707	10.17	10.19	10.16	10.19	2100	10.19	up	up	correct
DHS.US	WisdomTree U.S. High Dividend Fund	20210707	77.73	78.08	77.64	78.0251	35029	76.4932	up	up	correct
DIA.US	SPDR Dow Jones Industrial Average ETF Trust	20210707	345.65	347.14	344.4299	346.92	3347034	343.9537	up	up	correct
DIAL.US	Columbia Diversified Fixed Income Allocation ETF	20210707	21.64	21.6659	21.61	21.655	148856	21.3913	up	up	correct
DIG.US	ProShares Ultra Oil & Gas	20210707	69.58	70.8	66.155	67.44	105682	66.4629	down	down	correct
DIM.US	WisdomTree International MidCap Dividend Fund	20210707	68.25	68.2744	68.2245	68.2245	1060	66.9685	down	down	correct
DIV.US	Global X SuperDividend U.S. ETF	20210707	19.89	19.91	19.76	19.85	173950	19.4065	down	down	correct
DIVA.US	AGFiQ Hedged Dividend Income Fund	20210707	23.951	24.0336	23.9313	24.0336	1050	23.7471	up	up	correct
DIVO.US	Amplify ETF Trust	20210707	36.09	36.27	35.99	36.27	120846	35.3918	up	up	correct
DIVS.US	SmartETFs Dividend Builder ETF	20210707	25.75	25.7666	25.75	25.7666	445	24.8819	up	up	correct
DIVZ.US	Listed Funds Trust	20210707	28.31	28.34	28.23	28.333	3800	28.1714	up	up	correct
DJCB.US	ETRACS Bloomberg Commodity Index Total ReturnSM ETN Series B	20210707	17.47	17.49	17.43	17.475	7400	17.475	up	up	correct
DJD.US	Invesco Dow Jones Industrial Average Dividend ETF	20210707	43.71	43.87	43.55	43.87	27799	43.1913	up	up	correct
DJP.US	iPath Bloomberg Commodity Index Total Return(SM) ETN	20210707	26.74	26.78	26.3	26.5	281400	26.5	down	down	correct
DLN.US	WisdomTree U.S. LargeCap Dividend Fund	20210707	120.94	121.68	120.94	121.61	40840	60.0869	up	up	correct
DLS.US	WisdomTree International SmallCap Dividend Fund	20210707	75.01	75.199	74.7704	75.1064	44367	73.9841	up	up	correct
DMCY.US	The Advisors Inner Circle Fund III	20210707	27.249	27.249	27.249	27.249	100	27.1552
DMDV.US	ETF Series Solutions	20210707	25.009	25.009	25.009	25.009	800	24.4681
DMRE.US	Transamerica ETF Trust	20210707	58.791	58.791	58.791	58.791	0	58.3004
DMRI.US	DeltaShares S&P International Managed Risk ETF	20210707	52.73	52.73	52.33	52.6562	1792	51.9385	down	down	correct
DMRL.US	DeltaShares S&P 500 Managed Risk ETF	20210707	73.2	73.6826	73.2	73.6826	5526	73.2997	up	down	incorrect
DMRM.US	DeltaShares S&P 400 Managed Risk ETF	20210707	58.505	58.5432	58.505	58.5432	221	58.2609	up	up	correct
DMRS.US	DeltaShares S&P 600 Managed Risk ETF	20210707	56.8716	56.8716	56.77	56.855	990	56.6538	down	down	correct
DNL.US	WisdomTree Global ex	20210707	41.8355	41.91	41.65	41.843	20731	41.6078	up	down	incorrect
DOG.US	ProShares Short Dow30	20210707	33.98	34.11	33.84	33.86	677400	33.86	down	up	incorrect
DOL.US	WisdomTree International LargeCap Dividend Fund	20210707	49.41	49.615	49.39	49.5805	14323	48.7414	up	up	correct
DON.US	WisdomTree U.S. MidCap Dividend Fund	20210707	41.5	41.84	41.34	41.75	157932	41.1741	up	up	correct
DOO.US	WisdomTree International Dividend ex	20210707	43.244	43.43	43.244	43.3468	2777	41.9432	up	up	correct
DPK.US	Direxion Daily MSCI Developed Markets Bear 3X Shares	20210707	0.158	0.158	0.158	0.158	9	0.158
DPST.US	Direxion Shares ETF Trust	20210707	188	197.5	186.6	191.09	378692	38.0831	up	up	correct
DRIP.US	Direxion Daily S&P Oil & Gas Exp. & Prod. Bear 2X Shares	20210707	7.6	8.21	7.405	7.93	4993400	7.93	up	up	correct
DRN.US	Direxion Shares ETF Trust	20210707	22.42	22.87	22.06	22.67	278072	21.7017	up	down	incorrect
DRV.US	Direxion Daily MSCI Real Estate Bear 3X Shares	20210707	5.09	5.17	5.01	5.08	13424	50.8	down	down	correct
DRW.US	WisdomTree Global ex	20210707	26.65	26.65	26.531	26.61	5332	25.788	down	down	correct
DSI.US	iShares MSCI KLD 400 Social ETF	20210707	83.75	83.95	83.498	83.86	68588	83.3685	up	up	correct
DSPC.US	The De	20210707	28.2	28.2	27.553	27.553	700	27.4678	down	down	correct
DSTL.US	Distillate U.S. Fundamental Stability & Value ETF	20210707	41.98	42.24	41.9142	42.19	14049	41.9273	up	up	correct
DSTX.US	ETF Series Solutions	20210707	26.97	27.025	26.97	27.025	11100	26.7704	up	up	correct
DTD.US	WisdomTree U.S. Total Dividend Fund	20210707	118.92	119.5574	118.92	119.4895	9639	59.0137	up	up	correct
DTEC.US	ALPS Disruptive Technologies ETF	20210707	49.41	49.43	48.99	49.13	10317	49.0018	down	down	correct
DTH.US	WisdomTree International High Dividend Fund	20210707	39.64	39.729	39.575	39.6887	11885	38.817	up	up	correct
DTN.US	WisdomTree U.S. Dividend ex	20210707	97.19	97.36	97.19	97.3068	2857	95.6005	up	up	correct
DTOX.US	Amplify ETF Trust	20210707	25.4	25.4	25.163	25.163	800	25.163	down	down	correct
DUG.US	ProShares UltraShort Oil & Gas	20210707	12.06	12.64	11.82	12.41	495000	12.41	up	up	correct
DUSL.US	Direxion Shares ETF Trust	20210707	43.02	44.81	43.02	44.73	89325	44.7091	up	up	correct
DUST.US	Direxion Daily Gold Miners Index Bear 2X Shares	20210707	18.32	18.8	18.26	18.51	1298800	18.51	up	up	correct
DVYE.US	iShares Inc.	20210707	38.84	38.84	38.44	38.64	108621	37.4544	down	up	incorrect
DWM.US	WisdomTree International Equity Fund	20210707	54.69	54.84	54.61	54.81	10468	53.8439	up	up	correct
DWMF.US	WisdomTree International Multifactor Fund	20210707	26.325	26.3487	26.325	26.3487	975	25.9746	up	up	correct
DWX.US	SPDR S&P International Dividend ETF	20210707	39.7183	39.75	39.565	39.71	24160	38.8419	down	down	correct
DXD.US	ProShares Trust	20210707	9.36	9.42	9.27	9.28	1786500	9.28	down	down	correct
DXJ.US	WisdomTree Japan Hedged Equity Fund	20210707	60.62	60.75	60.38	60.61	487083	59.4918	down	down	correct
DYHG.US	Direxion Dynamic Hedge ETF	20210707	57.919	57.919	57.919	57.919	100	57.7006
DYLD.US	Two Roads Shared Trust	20210707	25.435	25.56	25.402	25.423	21900	25.1653	down	down	correct
DYNF.US	BlackRock ETF Trust	20210707	36.42	36.46	36.2	36.408	11400	34.7676	down	down	correct
DZZ.US	DB Gold Double Short ETN	20210707	2.76	2.76	2.76	2.76	700	2.76
EAGG.US	iShares Trust	20210707	55.54	55.66	55.535	55.62	165724	55.3273	up	up	correct
EAPR.US	Innovator MSCI Emerging Markets Power Buffer ETF	20210707	25.33	25.37	25.33	25.37	300	25.37	up	up	correct
EASG.US	Xtrackers MSCI EAFE ESG Leaders Equity ETF	20210707	31.06	31.12	31.06	31.0646	4996	30.6804	up	down	incorrect
EATZ.US	AdvisorShares Restaurant ETF	20210707	24.35	24.4	24.08	24.1	9500	24.1	down	down	correct
EBLU.US	Ecofin Global Water ESG Fund	20210707	45.43	45.515	45.326	45.515	2200	45.0517	up	up	correct
EBND.US	SPDR Bloomberg Barclays Emerging Markets Local Bond ETF	20210707	26.15	26.15	26.035	26.09	287481	25.5983	down	down	correct
ECLN.US	First Trust EIP Carbon Impact ETF	20210707	23.49	23.6	23.49	23.55	2405	23.3185	up	up	correct
ECNS.US	iShares Trust	20210707	56.96	56.98	56.3495	56.64	15804	54.6307	down	down	correct
ECON.US	Columbia Emerging Markets Consumer ETF	20210707	27.2199	27.22	27.03	27.0702	11995	26.7772	down	down	correct
ECOZ.US	TrueShares ESG Active Opportunities ETF	20210707	39.2	39.2	39.08	39.102	1200	39.102	down	down	correct
EDC.US	Direxion Daily MSCI Emerging Markets Bull 3X Shares	20210707	101.14	101.175	98.23	99.26	50834	99.26	down	down	correct
EDIV.US	SPDR Index Shares Funds	20210707	29.96	29.97	29.8399	29.96	9239	29.2912
EDOG.US	ALPS Emerging Sector Dividend Dogs ETF	20210707	24.03	24.161	24.03	24.161	1411	23.6987	up	up	correct
EDOW.US	First Trust Dow 30 Equal Weight ETF	20210707	30.56	30.709	30.56	30.6981	7663	30.4529	up	up	correct
EDV.US	Vanguard Extended Duration Treasury Index Fund ETF Shares	20210707	139.18	140.48	138.93	139.8	274560	138.4066	up	up	correct
EDZ.US	Direxion Daily MSCI Emerging Markets Bear 3X Shares	20210707	7.95	8.2	7.95	8.11	106700	8.11	up	up	correct
EEH.US	ELEMENTS Linked to SPECTRUM Large Cap U.S. Sector Momentum Index	20210707	31.35	31.35	31.35	31.35	0	31.35
EELV.US	Invesco S&P Emerging Markets Low Volatility ETF	20210707	24.21	24.24	24.12	24.1902	15323	23.4959	down	up	incorrect
EEM.US	iShares MSCI Emerging Markets ETF	20210707	54.13	54.14	53.555	53.76	25651660	52.9728	down	down	correct
EEMD.US	AAM S&P Emerging Markets High Dividend Value ETF	20210707	23.19	23.199	23.0401	23.1518	2160	22.2756	down	down	correct
EEMO.US	Invesco S&P Emerging Markets Momentum ETF	20210707	19.61	19.61	19.57	19.6	700	19.5026	down	up	incorrect
EEMS.US	iShares MSCI Emerging Markets Small	20210707	62.5657	62.5657	62.17	62.24	30665	60.4572	down	down	correct
EEMX.US	SPDR MSCI Emerging Markets Fossil Fuel Free ETF	20210707	80.3	80.4252	79.96	79.96	4223	78.9553	down	down	correct
EES.US	WisdomTree U.S. SmallCap Earnings Fund	20210707	48.26	48.53	47.9401	48.1101	27337	47.4788	down	up	incorrect
EET.US	ProShares Ultra MSCI Emerging Markets	20210707	103.39	103.39	101.89	102.28	4200	102.28	down	down	correct
EEV.US	ProShares Trust	20210707	15.26	15.39	15.26	15.39	900	15.39	up	up	correct
EFA.US	iShares MSCI EAFE ETF	20210707	79.16	79.35	78.825	79.25	21686381	77.7341	up	down	incorrect
EFAX.US	SPDR MSCI EAFE Fossil Fuel Free ETF	20210707	84.1966	84.2789	83.8127	84.204	2540	83.1369	up	up	correct
EFIV.US	SPDR S&P 500 ESG ETF	20210707	40.77	40.776	40.56	40.776	202100	40.6498	up	up	correct
EFIX.US	First Trust TCW Emerging Markets Debt ETF	20210707	19.8022	19.8022	19.8022	19.8022	0	19.3806
EFO.US	ProShares Ultra MSCI EAFE	20210707	51.73	52.01	51.68	52.01	700	52.01	up	up	correct
EFU.US	ProShares UltraShort MSCI EAFE	20210707	10.4	10.4	10.32	10.33	4700	10.33	down	up	incorrect
EFZ.US	ProShares Short MSCI EAFE	20210707	18.34	18.34	18.26	18.26	7200	18.26	down	down	correct
EGPT.US	VanEck Vectors Egypt Index ETF	20210707	24.94	24.94	24.781	24.9	7820	24.2841	down	down	correct
EIDO.US	iShares MSCI Indonesia ETF	20210707	20.32	20.37	20.195	20.3	706673	20.159	down	down	correct
EINC.US	VanEck Vectors Energy Income ETF	20210707	56.35	56.35	55.33	55.64	2400	53.5511	down	down	correct
EIRL.US	iShares Trust	20210707	58.015	58.38	57.89	58.19	4727	58.0517	up	up	correct
EIS.US	iShares MSCI Israel ETF	20210707	70	70	69.55	69.8848	5596	69.2539	down	down	correct
EJAN.US	Innovator MSCI Emerging Markets Power Buffer ETF January	20210707	30.89	30.89	30.75	30.79	2200	30.79	down	down	correct
EJUL.US	Innovator MSCI Emerging Markets Power Buffer ETF	20210707	26.53	26.53	26.3	26.365	10000	26.365	down	down	correct
EKAR.US	Capital Link NextGen Vehicles & Technology ETF	20210707	40.73	40.73	40.29	40.4169	3321	39.5894	down	down	correct
ELD.US	WisdomTree Emerging Markets Local Debt Fund	20210707	32.27	32.28	32.07	32.15	94338	31.4114	down	up	incorrect
EMAG.US	VanEck Vectors Emerging Markets Aggregate Bond ETF	20210707	20.85	20.85	20.76	20.76	152	20.5117	down	up	incorrect
EMBD.US	Global X Emerging Markets Bond ETF	20210707	26.912	26.959	26.912	26.94	1200	26.1817	up	up	correct
EMBH.US	iShares Interest Rate Hedged Emerging Markets Bond ETF	20210707	23.79	23.8	23.7654	23.7654	461	23.453	down	down	correct
EMFM.US	Global X Next Emerging & Frontier ETF	20210707	20	20.16	19.93	20.0926	1701	19.8795	up	up	correct
EMHC.US	SPDR Bloomberg Barclays Emerging Markets USD Bond ETF	20210707	30.804	30.804	30.804	30.804	0	30.3045
EMLC.US	VanEck Vectors ETF Trust	20210707	31.05	31.05	30.88	30.97	3535206	30.203	down	down	correct
EMLP.US	First Trust North American Energy Infrastructure Fund	20210707	24.61	24.62	24.44	24.55	197834	24.145	down	down	correct
EMMF.US	WisdomTree Emerging Markets Multifactor Fund	20210707	26.11	26.11	26.01	26.0916	1389	25.6536	down	down	correct
EMNT.US	EMNT	20210707	100.61	100.64	100.61	100.64	19100	100.1339	up	up	correct
EMQQ.US	EMQQ The Emerging Markets Internet & Ecommerce ETF	20210707	59.89	59.89	58.531	58.73	361000	58.73	down	down	correct
EMSG.US	DBX ETF Trust	20210707	34.352	34.431	34.352	34.431	200	34.431	up	up	correct
EMTY.US	ProShares Trust	20210707	16.22	16.24	16.1	16.125	7700	16.125	down	down	correct
ENFR.US	Alerian Energy Infrastructure ETF	20210707	20.048	20.048	19.81	19.8932	16268	19.0283	down	down	correct
ENTR.US	EntrepreneurShares Series Trust	20210707	26.335	26.335	25.8984	25.8984	2938	16.1257	down	up	incorrect
EPHE.US	iShares MSCI Philippines ETF	20210707	30.67	30.67	30.375	30.46	31590	30.3496	down	up	incorrect
EPI.US	WisdomTree India Earnings Fund	20210707	33.96	33.97	33.7	33.83	328154	33.5534	down	down	correct
EPOL.US	iShares Trust	20210707	21.93	22.06	21.79	21.99	73963	21.759	up	up	correct
EPP.US	iShares MSCI Pacific ex Japan ETF	20210707	51.84	51.94	51.56	51.86	445430	50.2076	up	up	correct
EPS.US	WisdomTree U.S. Earnings 500 Fund	20210707	46.57	46.79	46.515	46.7561	28236	46.3677	up	up	correct
EPU.US	iShares MSCI Peru ETF	20210707	28.43	28.68	28.3	28.54	90111	27.8773	up	up	correct
EPV.US	ProShares UltraShort FTSE Europe	20210707	12.01	12.01	11.9806	11.9806	1759	11.98	down	down	correct
EQAL.US	Invesco Russell 1000 Equal Weight ETF	20210707	45.51	45.6699	45.2	45.51	32906	45.2463
EQL.US	ALPS Equal Sector Weight ETF	20210707	100.3495	100.88	100.3495	100.7987	4503	99.7948	up	up	correct
EQOP.US	Natixis ETF Trust II	20210707	34.367	34.367	34.367	34.367	600	32.8266
EQWL.US	Invesco Exchange	20210707	80.83	81.0505	80.6712	80.9932	3696	80.2245	up	up	correct
ERM.US	First Trust Exchange	20210707	25.1674	25.1674	25.1674	25.1674	49	25.0488
ERSX.US	Entrepreneurshares Series Trust	20210707	23.57	23.8	23.458	23.501	7600	18.9983	down	down	correct
ERTH.US	Invesco Exchange	20210707	69.14	69.21	67.66	67.88	22800	67.8464	down	down	correct
ERUS.US	iShares MSCI Russia ETF	20210707	44.3	44.3	43.83	44.1	106709	42.4044	down	down	correct
ERX.US	Direxion Shares ETF Trust	20210707	27.12	27.63	25.73	26.28	4102865	25.8986	down	down	correct
ERY.US	Direxion Daily Energy Bear 2X Shares	20210707	14.51	15.22	14.21	14.93	1038900	14.93	up	down	incorrect
ESBA.US	Empire State Realty OP L.P	20210707	11.98	11.98	11.98	11.98	658	11.895
ESGA.US	American Century Sustainable Equity ETF	20210707	54.69	54.825	54.55	54.7905	7039	54.5811	up	up	correct
ESGB.US	IndexIQ Active ETF Trust	20210707	25.24	25.24	25.24	25.24	600	25.0034
ESGN.US	Columbia ETF Trust I	20210707	27.7184	27.7184	27.7184	27.7184	86	27.1914
ESGS.US	Columbia ETF Trust I	20210707	35.7706	36.29	35.7706	36.1496	1206	35.5774	up	up	correct
ESGY.US	American Century Sustainable Growth ETF	20210707	40.992	40.992	40.992	40.992	100	40.9783
ETHO.US	Etho Climate Leadership U.S. ETF	20210707	60.56	60.56	60	60.34	11319	60.0879	down	down	correct
EUDG.US	WisdomTree Trust	20210707	33.87	34.06	33.87	34.06	7036	33.5864	up	up	correct
EUFX.US	ProShares Short Euro	20210707	43.34	43.34	43.34	43.34	100	43.34
EUM.US	ProShares Short MSCI Emerging Markets	20210707	11.95	12.05	11.92	12.01	72000	12.01	up	up	correct
EUO.US	ProShares Trust II	20210707	24.02	24.09	23.99	24.07	15500	24.07	up	down	incorrect
EURL.US	Direxion Daily FTSE Europe Bull 3X Shares	20210707	36.6	37	36.27	36.94	53331	36.8041	up	down	incorrect
EUSA.US	iShares MSCI USA Equal Weighted ETF	20210707	85.08	85.08	84.81	84.9004	5359	84.2688	down	down	correct
EUSB.US	iShares Trust	20210707	49.92	49.99	49.92	49.9571	50586	49.6708	up	up	correct
EUSC.US	WisdomTree Trust	20210707	35.54	35.5864	35.5	35.5864	520	35.3519	up	up	correct
EVX.US	VanEck Vectors ETF Trust	20210707	140.04	141.2526	140.04	141.2526	529	140.8989	up	up	correct
EWA.US	iShares MSCI Australia ETF	20210707	26.09	26.17	25.96	26.08	3027682	25.1703	down	down	correct
EWC.US	iShares MSCI Canada ETF	20210707	37.43	37.585	37.15	37.21	16805870	36.7423	down	down	correct
EWCO.US	Invesco S&P 500 Equal Weight Communication Services ETF	20210707	39.36	39.36	39.02	39.0509	6538	38.8237	down	up	incorrect
EWD.US	iShares MSCI Sweden ETF	20210707	47.02	47.3099	46.94	47.21	401711	45.7832	up	up	correct
EWG.US	iShares MSCI Germany ETF	20210707	34.74	34.78	34.56	34.75	3645515	34.4531	up	down	incorrect
EWH.US	iShares Inc.	20210707	26.8	26.87	26.64	26.83	5353598	26.5357	up	up	correct
EWI.US	iShares MSCI Italy ETF	20210707	32.3	32.385	32.15	32.34	681060	31.8915	up	up	correct
EWJ.US	iShares MSCI Japan ETF	20210707	67.68	67.825	67.4	67.69	5445081	66.8115	up	up	correct
EWK.US	iShares MSCI Belgium ETF	20210707	22	22.1	21.98	22.05	134868	21.5049	up	up	correct
EWL.US	iShares MSCI Switzerland ETF	20210707	48.94	49.2	48.875	49.14	912225	49.14	up	up	correct
EWM.US	iShares MSCI Malaysia ETF	20210707	25.34	25.42	25.24	25.33	215745	24.5261	down	down	correct
EWMC.US	Invesco Exchange	20210707	90.7089	91.3109	90.7089	91.2175	1383	90.7729	up	up	correct
EWN.US	iShares MSCI Netherlands ETF	20210707	48.22	48.37	47.96	48.28	486318	48.1031	up	up	correct
EWO.US	iShares MSCI Austria ETF	20210707	24.01	24.05	23.9	24.01	68319	23.6499
EWP.US	iShares MSCI Spain ETF	20210707	28.27	28.37	28.16	28.28	946292	27.7967	up	up	correct
EWQ.US	iShares MSCI France ETF	20210707	37.63	37.775	37.505	37.72	1424801	36.7172	up	up	correct
EWRE.US	Invesco S&P 500 Equal Weight Real Estate ETF	20210707	36.55	36.92	36.52	36.7994	43630	36.4312	up	up	correct
EWS.US	iShares MSCI Singapore ETF	20210707	23.16	23.18	23.04	23.12	1224285	22.0869	down	up	incorrect
EWSC.US	Invesco Exchange	20210707	81.8	82.04	81.8	82.01	2321	81.6531	up	up	correct
EWT.US	iShares MSCI Taiwan ETF	20210707	64.64	64.69	64.21	64.5	3788142	62.8024	down	up	incorrect
EWU.US	iShares MSCI United Kingdom ETF	20210707	32.95	33.0689	32.825	33.05	2742031	32.1746	up	up	correct
EWV.US	ProShares UltraShort MSCI Japan	20210707	13.9	13.9	13.79	13.79	1300	13.79	down	down	correct
EWW.US	iShares MSCI Mexico ETF	20210707	47.83	48.04	47.1	47.86	2104481	47.2053	up	up	correct
EWX.US	SPDR S&P Emerging Markets Small Cap ETF	20210707	61.47	61.47	60.9656	61.24	13633	59.992	down	down	correct
EWY.US	iShares MSCI South Korea ETF	20210707	92.21	92.315	91.39	91.58	2796481	89.6761	down	up	incorrect
EWZ.US	iShares MSCI Brazil ETF	20210707	38.66	38.97	38.02	38.74	29100561	36.0224	up	up	correct
EXI.US	iShares Global Industrials ETF	20210707	119.87	120.9	119.87	120.76	24065	119.9673	up	up	correct
EZA.US	iShares MSCI South Africa ETF	20210707	49.16	49.3	48.65	49	335562	48.5066	down	down	correct
EZJ.US	ProShares Ultra MSCI Japan	20210707	46.57	46.57	46.57	46.57	100	46.57
EZM.US	WisdomTree U.S. MidCap Earnings Fund	20210707	51.7	52.0799	51.44	51.9	57966	51.4852	up	up	correct
FAN.US	First Trust Global Wind Energy ETF	20210707	21.92	22.01	21.875	21.99	79737	21.7834	up	down	incorrect
FAS.US	Direxion Shares ETF Trust	20210707	104.3	107.13	103.4	106.7	1914145	106.224	up	up	correct
FATT.US	Collaborative Investment Series Trust	20210707	24.98	24.98	24.98	24.98	0	24.6876
FAZ.US	Direxion Shares ETF Trust	20210707	28.01	28.3	27.33	27.52	1760854	27.52	down	down	correct
FBGX.US	UBS AG FI Enhanced Large Cap Growth ETN	20210707	721.34	722.634	721.34	722.634	400	722.634	up	up	correct
FBND.US	Fidelity Total Bond ETF	20210707	53.64	53.69	53.6	53.69	294228	53.212	up	up	correct
FBT.US	First Trust NYSE Arca Biotechnology Index Fund	20210707	172.85	172.85	170.55	171.74	33252	169.4083	down	down	correct
FCG.US	First Trust Natural Gas ETF	20210707	15.9	16.12	15.29	15.52	1607400	15.3128	down	down	correct
FCOM.US	Fidelity MSCI Communication Services Index ETF	20210707	55.24	55.24	54.62	54.67	57513	54.5519	down	down	correct
FCOR.US	Fidelity Merrimack Street Trust	20210707	56.28	56.28	55.67	56.14	16699	55.4984	down	down	correct
FDD.US	First Trust Exchange	20210707	14.51	14.52	14.44	14.49	487722	14.2561	down	down	correct
FDHY.US	Fidelity High Yield Factor ETF	20210707	56.25	56.25	56.05	56.19	34772	53.9098	down	down	correct
FDIS.US	Fidelity MSCI Consumer Discretionary Index ETF	20210707	82.45	82.59	81.6632	82.09	81503	81.7985	down	down	correct
FDL.US	First Trust Morningstar Dividend Leaders Index Fund	20210707	33.08	33.15	32.975	33.12	364634	32.134	up	up	correct
FDLO.US	Fidelity Low Volatility Factor ETF	20210707	47.99	48.33	47.99	48.32	43038	48.1654	up	up	correct
FDM.US	First Trust Dow Jones Select MicroCap Index Fund	20210707	60.62	60.6991	59.795	60.3695	11921	59.8639	down	down	correct
FDMO.US	Fidelity Momentum Factor ETF	20210707	49.03	49.135	48.71	48.8849	13587	48.7067	down	down	correct
FDN.US	First Trust Exchange	20210707	250.91	251.41	247.36	248.08	197900	248.08	down	down	correct
FDRR.US	Fidelity Dividend ETF for Rising Rates	20210707	42.37	42.54	42.26	42.47	59241	42.0159	up	up	correct
FDVV.US	Fidelity High Dividend ETF	20210707	37.71	37.8583	37.59	37.8	125597	37.2733	up	up	correct
FDWM.US	Fidelity Covington Trust	20210707	20.423	20.423	20.423	20.423	200	20.4071
FENY.US	Fidelity MSCI Energy Index ETF	20210707	14.45	14.59	14.065	14.22	1136537	13.9339	down	down	correct
FEUL.US	Credit Suisse FI Enhanced Europe 50 Exchange Traded Notes (ETNs)	20210707	109.685	109.685	109.685	109.685	500	109.685
FEVR.US	Inspire Faithward Large Cap Momentum ESG ETF	20210707	27.681	27.78	27.6	27.685	2900	27.4891	up	up	correct
FEZ.US	SPDR EURO STOXX 50 ETF	20210707	46.56	46.75	46.395	46.71	3744256	46.0553	up	down	incorrect
FFIU.US	Fieldstone UVA Unconstrained Medium	20210707	26.69	26.7	26.68	26.685	7768	26.1591	down	down	correct
FFTY.US	Innovator ETFs Trust	20210707	45	45	43.6	43.82	96130	43.7256	down	down	correct
FGD.US	First Trust Dow Jones Global Select Dividend Index Fund	20210707	25.75	25.7539	25.59	25.67	197688	24.824	down	down	correct
FHLC.US	Fidelity MSCI Health Care Index ETF	20210707	64.61	64.75	64.14	64.7	137451	64.5151	up	up	correct
FIDI.US	Fidelity International High Dividend ETF	20210707	20.7	20.8	20.54	20.64	26890	20.2643	down	down	correct
FIDU.US	Fidelity Covington Trust	20210707	53.96	54.57	53.96	54.5	95826	54.3304	up	up	correct
FIEE.US	UBS AG FI Enhanced Europe 50 ETN	20210707	196.412	196.412	196.412	196.412	100	196.412
FIGB.US	Fidelity Investment Grade Bond ETF	20210707	50.84	50.85	50.76	50.76	2100	50.4728	down	up	incorrect
FIHD.US	UBS AG FI Enhanced Global High Yield ETN	20210707	225.29	226.571	225.29	226.571	200	226.571	up	up	correct
FILL.US	iShares MSCI Global Energy Producers ETF	20210707	16.79	16.79	16.5	16.575	15427	16.1616	down	down	correct
FISR.US	SPDR SSGA Fixed Income Sector Rotation ETF	20210707	31.49	31.53	31.473	31.53	4300	31.3013	up	up	correct
FITE.US	SPDR S&P Kensho Future Security ETF	20210707	51.8	51.8	51.2	51.688	2600	51.4872	down	up	incorrect
FIVA.US	Fidelity International Value Factor ETF	20210707	24.4	24.43	24.11	24.38	14047	23.8979	down	down	correct
FIVG.US	Defiance 5G Next Gen Connectivity ETF	20210707	38.17	38.17	37.464	37.7	114200	37.4087	down	down	correct
FIW.US	First Trust Exchange	20210707	83.58	84.46	83.58	84.41	61670	84.2276	up	down	incorrect
FLAU.US	Franklin FTSE Australia ETF	20210707	30.81	30.81	30.5901	30.5954	873	29.582	down	up	incorrect
FLAX.US	Franklin FTSE Asia ex Japan ETF	20210707	28.89	28.89	28.7024	28.7024	213	28.1554	down	down	correct
FLBR.US	Franklin FTSE Brazil ETF	20210707	24.1	24.11	23.73	24.0956	2025	22.6631	down	up	incorrect
FLCA.US	Franklin Templeton ETF Trust	20210707	33.4	33.4	33.09	33.13	6786	32.6848	down	down	correct
FLCB.US	Franklin Templeton ETF Trust	20210707	25.61	25.64	25.59	25.627	13800	25.395	up	down	incorrect
FLCH.US	Franklin FTSE China ETF	20210707	31.13	31.13	30.7	30.74	32360	30.3353	down	up	incorrect
FLCO.US	Franklin Liberty Investment Grade Corporate ETF	20210707	26.38	26.44	26.38	26.405	10956	26.0905	up	up	correct
FLEE.US	Franklin FTSE Europe ETF	20210707	29.01	29.19	28.8393	29.1231	109797	28.7142	up	up	correct
FLEH.US	Franklin FTSE Europe Hedged ETF	20210707	27.78	27.92	27.7743	27.88	5025	27.1829	up	up	correct
FLFR.US	Franklin FTSE France ETF	20210707	30.8281	30.8281	30.8281	30.8281	81	30.3247
FLGB.US	Franklin FTSE United Kingdom ETF	20210707	25.1	25.1894	25.059	25.16	29027	24.8387	up	up	correct
FLGE.US	Credit Suisse FI Large Cap Growth Enhanced ETN	20210707	716.62	718.213	716.62	718.213	300	718.213	up	up	correct
FLGR.US	Franklin FTSE Germany ETF	20210707	27.12	27.13	27.1039	27.1039	983	26.8345	down	down	correct
FLGV.US	Franklin Liberty U.S. Treasury Bond ETF	20210707	24.29	24.3139	24.29	24.29	1040	24.0349
FLHK.US	Franklin FTSE Hong Kong ETF	20210707	29	29	28.805	28.84	1153	28.3582	down	down	correct
FLIN.US	Franklin FTSE India ETF	20210707	29.495	29.6299	29.495	29.59	3939	28.9746	up	up	correct
FLIY.US	Franklin FTSE Italy ETF	20210707	27.18	27.2034	27.09	27.2034	521	26.5211	up	up	correct
FLJH.US	Franklin Templeton ETF Trust	20210707	30.7	30.7	30.6952	30.6952	353	30.301	down	down	correct
FLJP.US	Franklin FTSE Japan ETF	20210707	29.76	29.8299	29.6573	29.74	21508	29.4306	down	down	correct
FLKR.US	Franklin FTSE South Korea ETF	20210707	32.97	32.97	32.66	32.7672	3796	32.3054	down	down	correct
FLLA.US	Franklin FTSE Latin America ETF	20210707	24.925	24.925	24.9244	24.9244	194	23.4936	down	down	correct
FLLV.US	Franklin Templeton ETF Trust	20210707	47.455	47.6803	47.455	47.6803	3277	47.2526	up	up	correct
FLM.US	First Trust Exchange	20210707	54.13	54.15	53.9	53.9	2653	53.4993	down	down	correct
FLMB.US	Franklin Liberty Federal Tax	20210707	27.45	27.4699	27.3801	27.435	3672	27.2345	down	down	correct
FLMI.US	Franklin Liberty Intermediate Municipal Opportunities ETF	20210707	26.99	26.99	26.9758	26.985	1251	26.7178	down	down	correct
FLMX.US	Franklin FTSE Mexico ETF	20210707	23.849	24.0054	23.849	24.0054	344	23.4764	up	up	correct
FLQD.US	Franklin LibertyQ Global Dividend ETF	20210707	34.7154	34.7154	34.63	34.6963	1006	34.1415	down	down	correct
FLQE.US	Franklin LibertyQ Emerging Markets ETF	20210707	30.99	31.0434	30.978	31.0434	1134	30.0444	up	up	correct
FLQG.US	Franklin LibertyQ Global Equity ETF	20210707	40.1245	40.1245	40.1245	40.1245	64	39.5141
FLQH.US	Franklin LibertyQ International Equity Hedged ETF	20210707	28.295	28.37	28.22	28.3167	4392	27.6887	up	down	incorrect
FLRG.US	Fidelity Covington Trust	20210707	24.955	25.05	24.915	25.039	3400	24.9519	up	down	incorrect
FLRN.US	SPDR Bloomberg Barclays Investment Grade Floating Rate ETF	20210707	30.62	30.65	30.62	30.65	483933	30.5968	up	down	incorrect
FLRT.US	Pacer Funds Trust	20210707	49.01	49.01	48.995	48.995	202	48.1657	down	down	correct
FLRU.US	Franklin FTSE Russia ETF	20210707	30.08	30.14	30.08	30.1299	2476	28.9965	up	up	correct
FLSA.US	Franklin FTSE Saudi Arabia ETF	20210707	33.1178	33.1178	33.1178	33.1178	2	32.7982
FLSP.US	Franklin Liberty Systematic Style Premia ETF	20210707	19.9353	20.0007	19.9353	20.0007	2032	19.9824	up	up	correct
FLSW.US	Franklin FTSE Switzerland ETF	20210707	33.58	33.7299	33.575	33.7125	11236	33.702	up	up	correct
FLTB.US	Fidelity Merrimack Street Trust	20210707	52.42	52.48	52.42	52.46	29160	52.227	up	down	incorrect
FLTR.US	VanEck Vectors ETF Trust	20210707	25.37	25.37	25.35	25.36	159407	25.2912	down	down	correct
FLTW.US	Franklin FTSE Taiwan ETF	20210707	45.09	45.18	44.879	44.971	23969	43.9863	down	up	incorrect
FLUD.US	Franklin Liberty Ultra Short Bond ETF	20210707	24.9	24.9	24.875	24.875	200	24.817	down	up	incorrect
FLYT.US	Direxion Flight to Safety Strategy ETF	20210707	49.6	49.608	49.47	49.53	4100	48.5924	down	up	incorrect
FLZA.US	Franklin FTSE South Africa ETF	20210707	26.49	26.49	26.33	26.33	715	25.9125	down	down	correct
FM.US	iShares MSCI Frontier and Select EM ETF	20210707	32.93	33.235	32.9	33.17	110544	32.9634	up	up	correct
FMAT.US	Fidelity MSCI Materials Index ETF	20210707	45.72	46.24	45.64	46.24	100141	45.8691	up	up	correct
FMF.US	First Trust Managed Futures Strategy Fund	20210707	48.96	48.96	48.6058	48.6058	3526	47.0587	down	down	correct
FMNY.US	First Trust Exchange	20210707	30.47	30.48	30.415	30.415	500	30.2255	down	down	correct
FNCL.US	Fidelity MSCI Financials Index ETF	20210707	51.64	52.02	51.41	51.9	193675	51.4007	up	up	correct
FNDA.US	Schwab Fundamental U.S. Small Company Index ETF	20210707	53.54	53.7	52.885	53.3	169300	52.8182	down	up	incorrect
FNDB.US	Schwab Fundamental U.S. Broad Market Index ETF	20210707	54.19	54.33	53.86	54.29	21201	53.7583	up	up	correct
FNDC.US	Schwab Fundamental International Small Company Index ETF	20210707	39.4	39.475	39.16	39.32	197802	38.5391	down	down	correct
FNDE.US	Schwab Strategic Trust	20210707	31.97	31.97	31.68	31.85	575370	30.7069	down	down	correct
FNDF.US	Schwab Fundamental International Large Company Index ETF	20210707	33.15	33.215	32.98	33.16	599344	32.2785	up	up	correct
FNDX.US	Schwab Fundamental U.S. Large Company Index ETF	20210707	54.52	54.7199	54.1992	54.65	295746	54.1263	up	up	correct
FNGD.US	MicroSectors FANG+ Index	20210707	2.34	2.48	2.34	2.46	5023949	49.2	up	up	correct
FNGO.US	MicroSectors FANG+ Index 2X Leveraged ETN	20210707	48.025	48.025	46.66	46.66	38000	46.66	down	down	correct
FNGS.US	MicroSectors FANG+ ETN	20210707	32.23	32.23	31.641	31.65	47000	31.65	down	down	correct
FNGU.US	MicroSectors FANG+ Index 3X Leveraged ETN	20210707	39.6199	39.6199	37.44	37.77	3790641	37.77	down	down	correct
FNGZ.US	MicroSectors FANG+ Index	20210707	2.83	2.851	2.82	2.851	400	2.851	up	up	correct
FNI.US	First Trust Chindia ETF	20210707	59.75	59.75	58.11	58.3	26500	58.3	down	down	correct
FORH.US	ETF Opportunities Trust	20210707	25.63	25.63	25.5	25.501	300	25.3252	down	down	correct
FOVL.US	iShares Trust	20210707	53.79	54.22	53.79	54.133	2800	53.2293	up	up	correct
FPE.US	First Trust Preferred Securities and Income ETF	20210707	20.67	20.67	20.62	20.63	1585013	20.1765	down	down	correct
FPEI.US	First Trust Institutional Preferred Securities and Income ETF	20210707	20.67	20.73	20.67	20.72	69638	20.2743	up	up	correct
FPX.US	First Trust US Equity Opportunities ETF	20210707	128.33	128.33	125.98	126.24	112830	126.1609	down	down	correct
FQAL.US	Fidelity Quality Factor ETF	20210707	50.12	50.3151	50.01	50.285	9603	50.0997	up	down	incorrect
FREL.US	Fidelity Covington Trust	20210707	30.89	31.05	30.69	30.95	340652	30.5565	up	up	correct
FRI.US	First Trust S&P REIT Index Fund	20210707	28.54	28.609	28.37	28.5246	398500	28.2509	down	down	correct
FRLG.US	Large Cap Growth Index	20210707	310.714	310.714	310.714	310.714	600	310.714
FRTY.US	Alger Mid Cap 40 ETF	20210707	20.86	20.86	20.595	20.622	11300	20.622	down	down	correct
FSEC.US	Fidelity Investment Grade Securitized ETF	20210707	49.81	49.81	49.81	49.81	200	49.5467
FSMB.US	First Trust Short Duration Managed Municipal ETF	20210707	20.93	20.94	20.922	20.9378	34295	20.8254	up	down	incorrect
FSMD.US	Fidelity Covington Trust	20210707	33.69	33.725	33.37	33.693	14400	33.5158	up	up	correct
FSTA.US	Fidelity MSCI Consumer Staples Index ETF	20210707	42.34	42.7	42.34	42.54	73717	42.0562	up	up	correct
FTEC.US	Fidelity MSCI Information Technology Index ETF	20210707	120.65	120.754	119.3618	120.29	185869	119.867	down	down	correct
FTSD.US	Franklin ETF Trust	20210707	94.93	94.93	94.8565	94.901	12931	94.4702	down	down	correct
FUE.US	ELEMENTS Linked to the MLCX Biofuels Index (Exchange Series)	20210707	9.52	9.52	9.52	9.52	100	9.52
FUMB.US	First Trust Ultra Short Duration Municipal ETF	20210707	20.176	20.205	20.17	20.18	112642	20.149	up	down	incorrect
FUTY.US	Fidelity MSCI Utilities Index ETF	20210707	41.71	41.96	41.5284	41.95	111186	41.3749	up	up	correct
FVAL.US	Fidelity Value Factor ETF	20210707	48.51	48.67	48.368	48.67	21132	48.2701	up	up	correct
FVD.US	First Trust Value Line Dividend Index Fund	20210707	39.84	40.17	39.7891	40.17	832715	39.7912	up	up	correct
FWDB.US	AdvisorShares FolioBeyond Smart Core Bond ETF	20210707	26.015	26.015	26.015	26.015	83	25.7883
FXA.US	Invesco CurrencyShares Australian Dollar Trust	20210707	74.68	74.68	74.25	74.39	37600	74.39	down	down	correct
FXB.US	Invesco CurrencyShares British Pound Sterling Trust	20210707	133.18	133.2	132.67	133.07	11000	133.07	down	down	correct
FXC.US	Invesco CurrencyShares Canadian Dollar Trust	20210707	78.86	78.86	78.4	78.59	36400	78.59	down	down	correct
FXD.US	First Trust Consumer Discretionary AlphaDEX Fund	20210707	60.61	60.92	59.97	60.53	187557	60.2217	down	down	correct
FXE.US	Invesco CurrencyShares Euro Currency Trust	20210707	110.34	110.4	110.12	110.2	30600	110.2	down	down	correct
FXF.US	Invesco CurrencyShares Swiss Franc Trust	20210707	97.9	97.98	97.73	97.85	16600	97.85	down	down	correct
FXG.US	First Trust Consumer Staples AlphaDEX Fund	20210707	56.38	56.67	56.35	56.501	21739	56.0778	up	up	correct
FXH.US	First Trust Health Care AlphaDEX Fund	20210707	118.86	118.94	118.03	118.63	38900	118.63	down	down	correct
FXI.US	iShares Trust	20210707	44.62	44.68	44.16	44.3	17880050	43.8049	down	down	correct
FXL.US	First Trust Technology AlphaDEX Fund	20210707	125.3	125.3	123.42	124.42	47868	124.2825	down	down	correct
FXN.US	First Trust Energy AlphaDEX Fund	20210707	11.23	11.3	10.925	11.05	735629	10.9544	down	down	correct
FXO.US	First Trust Financials AlphaDEX Fund	20210707	43.07	43.441	42.91	43.33	168117	42.8241	up	down	incorrect
FXP.US	ProShares UltraShort FTSE China 50	20210707	31.68	32.08	31.54	32.08	8100	32.08	up	up	correct
FXU.US	First Trust Utilities AlphaDEX Fund	20210707	30.22	30.47	30.1712	30.47	39237	30.0628	up	up	correct
FXY.US	Invesco CurrencyShares Japanese Yen Trust	20210707	85.04	85.14	84.96	85.12	27300	85.12	up	up	correct
FXZ.US	First Trust Exchange	20210707	56.51	57.09	56.13	57.03	108683	56.6235	up	up	correct
GAL.US	SPDR SSgA Global Allocation ETF	20210707	46.18	46.27	46.075	46.18	44174	44.7457
GAMR.US	ETF Managers Trust	20210707	94.4	94.4	93.16	93.5704	4381	91.1952	down	down	correct
GASX.US	Direxion Daily Natural Gas Related Bear 3X Shares	20210707	1	1.02	1	1	22067	1
GAZ.US	iPath Series B Bloomberg Natural Gas Subindex Total ReturnSM ETN	20210707	19.272	19.3429	19	19.3429	1675	19.3429	up	up	correct
GBDV.US	Global Beta ETF Trust	20210707	21.13	21.218	21.13	21.218	1000	21.0449	up	up	correct
GBGR.US	Global Beta Rising Stars ETF	20210707	24.145	24.145	24.117	24.117	300	24.0956	down	down	correct
GBIL.US	Goldman Sachs Access Treasury 0	20210707	100.11	100.11	100.1	100.11	336100	100.11
GBLD.US	Invesco MSCI Green Building ETF	20210707	25.327	25.327	25.327	25.327	200	24.9665
GBLO.US	Global Beta Low Beta ETF	20210707	24.002	24.002	24.002	24.002	0	23.8445
GBUG.US	iPath Gold ETN	20210707	29.436	29.436	29.436	29.436	100	29.436
GCC.US	WisdomTree Continuous Commodity Index Fund	20210707	21.85	21.86	21.6	21.77	36813	19.8339	down	down	correct
GCE.US	Claymore CEF GS Connect ETN	20210707	17	17	17	17	0	17
GCOR.US	Goldman Sachs Access U.S. Aggregate Bond ETF	20210707	49.14	49.3299	49.14	49.22	15874	48.9823	up	down	incorrect
GDMA.US	Alpha Architect ETF Trust	20210707	31.83	32.09	31.83	32.01	600	31.3619	up	up	correct
GDX.US	VanEck Vectors Gold Miners ETF	20210707	34.74	34.791	34.29	34.56	14493739	33.9663	down	up	incorrect
GDXD.US	MicroSectors Gold Miners	20210707	18.39	19.19	18.35	18.781	33700	18.781	up	up	correct
GDXJ.US	VanEck Vectors Junior Gold Miners ETF	20210707	47.33	47.45	46.49	46.89	3998240	46.0266	down	down	correct
GDXU.US	MicroSectors Gold Miners 3X Leveraged ETNs	20210707	16.64	16.83	16.06	16.64	251500	16.64
GEM.US	Goldman Sachs ActiveBeta Emerging Markets Equity ETF	20210707	40.1	40.21	39.84	40.04	82473	39.1009	down	down	correct
GERM.US	ETF Managers Trust	20210707	38.89	38.89	38.206	38.226	3600	38.1903	down	down	correct
GGRW.US	Gabelli ETFs Trust	20210707	25.566	25.566	25.566	25.566	100	25.566
GHYB.US	Goldman Sachs Access High Yield Corporate Bond ETF	20210707	50.37	50.39	50.26	50.3244	14206	49.2379	down	down	correct
GIGB.US	Goldman Sachs ETF Trust	20210707	55.1	55.2397	55.09	55.1898	46756	54.5823	up	up	correct
GII.US	SPDR S&P Global Infrastructure ETF	20210707	53.31	53.52	53.285	53.4774	25903	52.6577	up	up	correct
GINN.US	Goldman Sachs Innovate Equity ETF	20210707	61.44	61.76	61.44	61.652	6600	61.4009	up	up	correct
GLCN.US	VanEck Vectors ETF Trust	20210707	45.87	45.87	45.78	45.78	900	43.4492	down	down	correct
GLD.US	SPDR Gold Trust	20210707	168.72	169.23	168.19	168.76	7108900	168.76	up	up	correct
GLDM.US	World Gold Trust	20210707	17.93	17.99	17.88	17.94	1886100	17.94	up	up	correct
GLIF.US	AGFiQ Global Infrastructure ETF	20210707	27.44	27.512	27.41	27.449	2400	26.9465	up	up	correct
GLIN.US	VanEck Vectors ETF Trust	20210707	38.88	38.95	38.76	38.76	1100	38.76	down	down	correct
GLL.US	ProShares Trust II	20210707	33.44	33.62	33.3	33.41	42700	33.41	down	up	incorrect
GLRY.US	Inspire Faithward Mid Cap Momentum ESG ETF	20210707	29.271	29.54	29.12	29.434	8700	28.2602	up	up	correct
GLTR.US	Aberdeen Standard Physical Precious Metals Basket Shares ETF	20210707	97.97	98.18	97.59	97.92	29600	97.92	down	down	correct
GMF.US	SPDR S&P Emerging Asia Pacific ETF	20210707	131.78	131.78	130.81	130.87	8805	127.94	down	down	correct
GNAF.US	MicroSectors FANG+ Index Inverse ETN	20210707	13.73	13.73	13.73	13.73	100	13.73
GNR.US	SPDR S&P Global Natural Resources ETF	20210707	52.79	52.935	52.27	52.73	54871	51.5879	down	down	correct
GOAU.US	U.S. Global GO GOLD and Precious Metal Miners ETF	20210707	19.67	19.77	19.5	19.7	18465	19.447	up	up	correct
GOEX.US	Global X Funds	20210707	31.77	31.77	31.31	31.46	8664	30.877	down	down	correct
GQRE.US	FlexShares Global Quality Real Estate Index Fund	20210707	67.63	67.97	67.62	67.8053	8159	66.6062	up	up	correct
GREK.US	Global X MSCI Greece ETF	20210707	27.4	27.62	27.31	27.46	70072	26.8779	up	up	correct
GRES.US	IndexIQ ETF Trust	20210707	28.86	29	28.77	28.89	6500	28.89	up	down	incorrect
GRN.US	iPath Series B Carbon ETN	20210707	20.95	21.16	20.654	20.94	41753	20.94	down	down	correct
GRNB.US	VanEck Vectors ETF Trust	20210707	27.51	27.64	27.49	27.64	7549	27.3533	up	up	correct
GRU.US	ELEMENTS Linked to the MLCX Grains Index	20210707	4.15	4.15	4.07	4.14	2700	4.14	down	up	incorrect
GSEU.US	Goldman Sachs ETF Trust	20210707	37.12	37.1222	37.113	37.1222	465	36.7766	up	up	correct
GSG.US	iShares S&P GSCI Commodity	20210707	15.93	15.9401	15.57	15.69	1520695	15.69	down	down	correct
GSIE.US	Goldman Sachs ActiveBeta International Equity ETF	20210707	35.08	35.145	34.9454	35.14	164869	34.7494	up	up	correct
GSIG.US	Goldman Sachs Access Investment Grade Corporate 1	20210707	50.326	50.326	50.326	50.326	100	50.0476
GSJY.US	Goldman Sachs ActiveBeta Japan Equity ETF	20210707	37.28	37.37	37.28	37.3071	1109	36.8977	up	up	correct
GSLC.US	Goldman Sachs ETF Trust	20210707	87.19	87.366	86.72	87.32	255312	86.7877	up	up	correct
GSP.US	iPath S&P GSCI Total Return Index ETN	20210707	15.01	15.01	14.84	15	21700	15	down	down	correct
GSPY.US	Gotham Enhanced 500 ETF	20210707	23.5	23.53	23.38	23.51	2500	23.455	up	up	correct
GSSC.US	Goldman Sachs ActiveBeta U.S. Small Cap Equity ETF	20210707	64.1901	64.1901	63.32	63.69	26250	63.2552	down	up	incorrect
GSY.US	Invesco Ultra Short Duration ETF	20210707	50.49	50.49	50.48	50.48	235557	50.3559	down	down	correct
GTO.US	Invesco Total Return Bond ETF	20210707	57.39	57.46	57.34	57.42	96508	56.825	up	up	correct
GUNR.US	FlexShares Morningstar Global Upstream Natural Resources Index Fund	20210707	38.11	38.34	37.76	38.04	565792	37.093	down	down	correct
GURU.US	Global X Guru Index ETF	20210707	49.36	49.36	48.56	48.9859	1706	48.9421	down	up	incorrect
GUSH.US	Direxion Daily S&P Oil & Gas Exp. & Prod. Bull 2X Shares	20210707	89.12	91.33	81.77	85.01	2626900	85.01	down	down	correct
GVIP.US	Goldman Sachs Hedge Industry VIP ETF	20210707	102.685	102.735	101.035	101.597	4300	101.597	down	down	correct
GWX.US	SPDR S&P International Small Cap ETF	20210707	38.77	38.9121	38.59	38.69	109650	38	down	down	correct
GXC.US	SPDR Index Shares Funds	20210707	127.3	127.55	125.99	126.1	420875	124.9998	down	down	correct
GXF.US	Global X FTSE Nordic Region ETF	20210707	31.17	31.35	31.1	31.25	1100	31.25	up	up	correct
GXG.US	Global X MSCI Colombia ETF	20210707	27.97	27.97	27.5088	27.7	103949	27.343	down	up	incorrect
GYLD.US	Arrow Dow Jones Global Yield ETF	20210707	15.21	15.305	15.21	15.27	8412	14.8343	up	down	incorrect
HACK.US	ETF Series Solutions	20210707	61.92	62.25	61.31	62.04	294873	61.9041	up	up	correct
HAIL.US	SPDR S&P Kensho Smart Mobility ETF	20210707	60.43	60.43	58.26	58.63	61600	58.2666	down	down	correct
HAP.US	VanEck Vectors Natural Resources ETF	20210707	45.58	45.8912	45.541	45.8912	2121	44.8964	up	up	correct
HAUZ.US	DBX ETF Trust	20210707	28.68	28.7	28.59	28.67	67900	28.1844	down	up	incorrect
HAWX.US	iShares Currency Hedged MSCI ACWI ex U.S. ETF	20210707	32.7	32.7	32.54	32.6278	5594	32.1065	down	down	correct
HDAW.US	DBX ETF Trust	20210707	26.06	26.1146	26.02	26.1146	1242	25.5153	up	up	correct
HDEF.US	Xtrackers MSCI EAFE High Dividend Yield Equity ETF	20210707	24.34	24.4766	24.33	24.41	134699	23.9488	up	up	correct
HDG.US	ProShares Hedge Replication ETF	20210707	51.84	52.06	51.78	51.95	2400	51.95	up	up	correct
HDGE.US	AdvisorShares Ranger Equity Bear ETF	20210707	23.25	23.69	23.25	23.58	21700	23.58	up	up	correct
HDIV.US	Exchange Listed Funds Trust	20210707	31.04	31.04	30.71	30.795	2900	30.4204	down	down	correct
HDLB.US	ETRACS Monthly Pay 2xLeveraged US High Dividend Low Volatility ETN Series B	20210707	15.33	15.417	15.32	15.417	3400	14.8028	up	up	correct
HDMV.US	First Trust Horizon Managed Volatility Developed International ETF	20210707	31.68	31.78	31.61	31.73	54982	31.3577	up	up	correct
HDRO.US	ETF Series Solutions	20210707	24.2	24.2	23.26	23.3	45900	23.3	down	down	correct
HDV.US	iShares Core High Dividend ETF	20210707	96.51	96.82	96.24	96.76	240258	94.9719	up	up	correct
HEDJ.US	WisdomTree Europe Hedged Equity Fund	20210707	76.72	77.11	76.6501	77.11	86428	76.5494	up	up	correct
HEWC.US	iShares Trust	20210707	32.199	32.219	32.041	32.117	8849	31.3328	down	up	incorrect
HEWJ.US	iShares Currency Hedged MSCI Japan ETF	20210707	38.52	38.52	38.355	38.43	21793	37.9325	down	down	correct
HEWU.US	iShares Trust	20210707	22.8841	22.8841	22.8841	22.8841	75	22.2824
HEZU.US	iShares Currency Hedged MSCI Eurozone ETF	20210707	36.18	36.28	36.08	36.25	195951	35.8068	up	up	correct
HFXI.US	IQ 50 Percent Hedged FTSE International ETF	20210707	24.89	24.98	24.83	24.93	12350	24.5774	up	up	correct
HIBL.US	Direxion Daily S&P 500 High Beta Bull 3X Shares	20210707	66.74	67.77	62.46	64.37	226000	64.37	down	down	correct
HIBS.US	Direxion Daily S&P 500 High Beta Bear 3X Shares	20210707	11.91	12.69	11.735	12.38	186900	12.38	up	down	incorrect
HIPR.US	Direxion High Growth ETF	20210707	69.315	69.315	69.209	69.209	700	69.209	down	up	incorrect
HIPS.US	GraniteShares HIPS US High Income ETF	20210707	15.77	15.83	15.63	15.7015	56729	15.0616	down	down	correct
HJEN.US	Direxion Hydrogen ETF	20210707	23.1	23.2	22.27	22.35	36800	22.2415	down	down	correct
HJPX.US	iShares Currency Hedged JPX	20210707	34.5913	34.5913	34.5913	34.5913	7	33.9816
HKND.US	Humankind Benefit Corporation	20210707	27.66	27.7	27.65	27.676	5700	27.4258	up	up	correct
HLGE.US	Hartford Longevity Economy ETF	20210707	26.99	26.99	26.738	26.738	900	26.5343	down	up	incorrect
HMOP.US	Hartford Municipal Opportunities ETF	20210707	42.27	42.28	42.2	42.26	25742	41.9279	down	down	correct
HOLD.US	AdvisorShares Trust	20210707	98.66	98.66	98.53	98.53	2523	98.2939	down	down	correct
HOMZ.US	ETF Series Solutions	20210707	40.5	40.76	40.34	40.6665	17250	40.3494	up	down	incorrect
HSCZ.US	iShares Currency Hedged MSCI EAFE Small	20210707	36.47	36.51	36.431	36.4537	3010	35.739	down	down	correct
HSPX.US	Global X S&P 500 Covered Call ETF	20210707	3182.7	3195.5	3180.04	3194.05	24802	3192.3191	up	up	correct
HTAB.US	Hartford Exchange	20210707	21.47	21.78	21.47	21.78	300	21.6492	up	up	correct
HTEC.US	Robo Global Healthcare Technology and Innovation ETF	20210707	48.14	48.14	47.27	47.62	33800	47.595	down	down	correct
HTRB.US	Hartford Total Return Bond ETF	20210707	41.07	41.18	41.07	41.16	73960	40.1727	up	up	correct
HTUS.US	Exchange Traded Concepts Trust	20210707	33.285	33.3758	33.285	33.3758	175	30.9451	up	up	correct
HUSV.US	First Trust Horizon Managed Volatility Domestic ETF	20210707	32.2579	32.39	32.2579	32.38	35628	32.1407	up	up	correct
HYBB.US	iShares BB Rated Corporate Bond ETF	20210707	52.44	52.51	52.39	52.5	5000	51.4988	up	up	correct
HYDW.US	DBX ETF Trust	20210707	50.92	50.95	50.91	50.91	5300	50.1152	down	down	correct
HYEM.US	VanEck Vectors Emerging Markets High Yield Bond ETF	20210707	23.79	23.84	23.73	23.76	449894	23.1223	down	up	incorrect
HYG.US	iShares Trust	20210707	88.09	88.1	87.93	88.04	11463751	86.0386	down	down	correct
HYGH.US	iShares U.S. ETF Trust	20210707	88.04	88.04	87.845	87.905	7808	86.2803	down	down	correct
HYGV.US	FlexShares Trust	20210707	50.11	50.145	50.03	50.11	90900	49.0978
HYLB.US	Xtrackers USD High Yield Corporate Bond ETF	20210707	40.36	40.36	40.27	40.32	2421475	39.4792	down	down	correct
HYLD.US	Exchange Listed Funds Trust	20210707	32.64	32.64	32.52	32.605	20295	31.6682	down	down	correct
HYLV.US	IQ S&P High Yield Low Volatility Bond ETF	20210707	25.26	25.26	25.22	25.245	2627	24.8221	down	down	correct
HYMB.US	SPDR Nuveen Bloomberg Barclays High Yield Municipal Bond ETF	20210707	60.79	60.8099	60.72	60.76	153876	59.8473	down	up	incorrect
HYS.US	PIMCO 0	20210707	99.91	99.91	99.725	99.79	391508	98.178	down	down	correct
HYTR.US	CP High Yield Trend ETF	20210707	24.365	24.365	24.365	24.365	100	23.8337
HYUP.US	Xtrackers High Beta High Yield Bond ETF	20210707	48.51	48.51	48.45	48.4862	4465	47.1867	down	down	correct
IAI.US	iShares U.S. Broker	20210707	100.66	100.83	99.255	100.43	92053	99.5525	down	down	correct
IAK.US	iShares U.S. Insurance ETF	20210707	76.7007	77.52	76.7007	77.4339	3796	76.4682	up	up	correct
IAPR.US	Innovator MSCI EAFE Power Buffer ETF	20210707	25.58	25.688	25.58	25.688	200	25.688	up	up	correct
IAT.US	iShares U.S. Regional Banks ETF	20210707	55.93	56.66	55.77	56.16	290973	55.4919	up	up	correct
IAU.US	iShares Gold Trust	20210707	34.33	34.43	34.2245	34.34	14872344	34.34	up	down	incorrect
IAUM.US	iShares® Gold Trust Micro	20210707	18.0349	18.0349	18.0349	18.0349	89	18.0349
IBCE.US	iShares iBonds Mar 2023 Term Corporate ex	20210707	24.7826	24.82	24.77	24.785	3651	24.5512	up	up	correct
IBD.US	Northern Lights Fund Trust IV	20210707	26.37	26.42	26.311	26.42	58546	26.2201	up	up	correct
IBDD.US	iShares iBonds Mar 2023 Term Corporate ETF	20210707	26.99	27.025	26.99	27.025	144	26.7686	up	up	correct
IBDM.US	iShares Trust	20210707	24.75	24.76	24.75	24.76	148531	24.7193	up	up	correct
IBDN.US	iShares Trust	20210707	25.35	25.37	25.35	25.37	170100	25.1347	up	up	correct
IBDO.US	iShares iBonds Dec 2023 Term Corporate ETF	20210707	26.05	26.05	26.03	26.05	107737	25.7691
IBDP.US	iShares iBonds Dec 2024 Term Corporate ETF	20210707	26.37	26.37	26.35	26.36	115678	26.1346	down	down	correct
IBDQ.US	iShares iBonds Dec 2025 Term Corporate ETF	20210707	27.04	27.04	27.01	27.03	77055	26.746	down	down	correct
IBDR.US	iShares iBonds Dec 2026 Term Corporate ETF	20210707	26.64	26.66	26.62	26.655	66975	26.397	up	up	correct
IBDS.US	iShares iBonds Dec 2027 Term Corporate ETF	20210707	27.13	27.15	27.11	27.15	33485	26.8665	up	up	correct
IBDT.US	iShares iBonds Dec 2028 Term Corporate ETF	20210707	29.03	29.0753	29.02	29.06	14949	28.72	up	up	correct
IBDU.US	iShares Trust	20210707	26.97	27.01	26.95	27	15100	26.7046	up	up	correct
IBDV.US	iShares Trust	20210707	25.61	25.7	25.6	25.675	6771	25.427	up	up	correct
IBDW.US	iShares Trust	20210707	25.39	25.41	25.39	25.41	200	25.1788	up	up	correct
IBMJ.US	iShares iBonds Dec 2021 Term Muni Bond ETF	20210707	25.6299	25.64	25.6	25.6232	29263	25.5912	down	down	correct
IBMK.US	iShares iBonds Dec 2022 Term Muni Bond ETF	20210707	26.27	26.27	26.21	26.255	25780	26.0896	down	down	correct
IBND.US	SPDR Bloomberg Barclays International Corporate Bond ETF	20210707	36.4	36.4	36.2626	36.35	12688	36.2819	down	down	correct
IBUY.US	Amplify Online Retail ETF	20210707	128.41	128.46	124.87	125.36	135600	125.36	down	down	correct
ICOL.US	iShares MSCI Colombia ETF	20210707	10.01	10.01	9.83	9.98	13108	9.9109	down	down	correct
IDAT.US	Ishares Trust	20210707	26.049	26.049	25.748	25.86	1100	25.7382	down	down	correct
IDEV.US	iShares Core MSCI International Developed Markets ETF	20210707	67.74	67.87	67.4695	67.78	422379	66.6021	up	up	correct
IDHQ.US	Invesco S&P International Developed Quality ETF	20210707	31.18	31.33	31.13	31.1997	2113	30.9619	up	up	correct
IDIV.US	Metaurus U.S. Equity Cumulative Dividends Fund	20210707	10.46	10.49	10.33	10.33	16379	9.639	down	down	correct
IDLV.US	Invesco S&P International Developed Low Volatility ETF	20210707	31.11	31.19	31.071	31.19	69161	30.6942	up	down	incorrect
IDMO.US	Invesco S&P International Developed Momentum ETF	20210707	34.2405	34.2405	34.2405	34.2405	79	33.8784
IDNA.US	iShares Genomics Immunology and Healthcare ETF	20210707	50.81	50.81	49.48	49.66	29700	49.3737	down	up	incorrect
IDOG.US	ALPS International Sector Dividend Dogs ETF	20210707	28	28.099	27.93	28.035	7135	27.6203	up	up	correct
IDRV.US	iShares Trust	20210707	49.62	49.62	48.9	49.005	71000	48.6442	down	down	correct
IDU.US	iShares U.S. Utilities ETF	20210707	79.68	80.27	79.6	80.23	31363	79.2603	up	up	correct
IDX.US	VanEck Vectors Indonesia Index ETF	20210707	18.025	18.025	18	18	608	17.8061	down	down	correct
IEMG.US	iShares Core MSCI Emerging Markets ETF	20210707	65.91	65.955	65.28	65.57	6158094	64.1214	down	down	correct
IEUR.US	iShares Core MSCI Europe ETF	20210707	57.62	57.81	57.4	57.72	766849	56.9235	up	up	correct
IEV.US	iShares Trust	20210707	53.53	53.74	53.37	53.71	213466	53.0573	up	up	correct
IEZ.US	iShares U.S. Oil Equipment & Services ETF	20210707	14.81	15.02	14.3	14.55	426623	14.4886	down	up	incorrect
IG.US	Principal Exchange	20210707	26.87	26.93	26.87	26.9226	10491	26.4857	up	up	correct
IGBH.US	iShares Interest Rate Hedged Long	20210707	25.17	25.17	25.06	25.11	76030	24.6906	down	down	correct
IGLB.US	iShares 10+ Year Investment Grade Corporate Bond ETF	20210707	70.92	71.22	70.81	71.11	493355	70.0195	up	up	correct
IGM.US	iShares Expanded Tech Sector ETF	20210707	414.42	415.0427	411.25	412.52	25664	412.1821	down	down	correct
IGN.US	iShares North American Tech	20210707	72.59	72.59	71.15	72.2125	6141	72.136	down	down	correct
IHAK.US	iShares Cybersecurity and Tech ETF	20210707	44.15	44.18	43.48	43.95	127300	43.7325	down	up	incorrect
IHDG.US	WisdomTree Trust	20210707	44.68	44.81	44.5941	44.77	106614	44.0711	up	up	correct
IHE.US	iShares U.S. Pharmaceuticals ETF	20210707	187.4	188.0044	187.0343	187.9977	4292	186.3715	up	up	correct
IHF.US	iShares U.S. Healthcare Providers ETF	20210707	268.4	269.05	266.83	268.91	17949	267.8676	up	up	correct
IHI.US	iShares U.S. Medical Devices ETF	20210707	369.94	371.58	367.73	371.48	625416	61.8095	up	up	correct
IHY.US	VanEck Vectors International High Yield Bond ETF	20210707	25.63	25.66	25.55	25.5739	7850	25.0183	down	up	incorrect
IIGD.US	Invesco Investment Grade Defensive ETF	20210707	26.746	26.78	26.745	26.77	5511	26.4616	up	up	correct
IIGV.US	Invesco Exchange	20210707	27.81	27.81	27.78	27.79	2600	27.382	down	up	incorrect
IJAN.US	Innovator MSCI EAFE Power Buffer ETF January	20210707	26.71	26.822	26.71	26.822	13600	26.822	up	up	correct
IJH.US	iShares Trust	20210707	267.08	268.62	264.95	267.61	1031792	265.7142	up	up	correct
IJJ.US	iShares S&P Mid	20210707	104	104.6521	103.3058	104.26	1541300	103.2185	up	up	correct
IJK.US	iShares S&P Mid	20210707	80.91	81.22	80.12	80.89	126100	80.6436	down	down	correct
IJR.US	iShares Core S&P Small	20210707	110.7	111.33	109.22	110.11	2869662	108.902	down	down	correct
IJS.US	iShares S&P Small	20210707	102.64	103.29	101.25	102.03	3675398	101.0367	down	down	correct
IJUL.US	Innovator MSCI EAFE Power Buffer ETF	20210707	24.48	24.49	24.32	24.45	17000	24.45	down	down	correct
ILCB.US	iShares Morningstar U.S. Equity ETF	20210707	61.48	61.56	61.36	61.49	12100	61.0574	up	up	correct
ILCG.US	iShares Morningstar Growth ETF	20210707	66.25	66.33	65.91	66.14	47900	65.9827	down	down	correct
ILCV.US	iShares Morningstar Value ETF	20210707	64.58	64.81	64.34	64.76	14800	63.9937	up	up	correct
ILDR.US	First Trust Exchange	20210707	22.06	22.184	22.06	22.184	400	22.1495	up	up	correct
ILF.US	iShares Latin America 40 ETF	20210707	30.44	30.555	29.94	30.37	1506249	28.4271	down	down	correct
ILTB.US	iShares Trust	20210707	73.23	73.59	73.17	73.4273	29572	72.3248	up	up	correct
IMCB.US	iShares Morningstar Mid	20210707	67.32	67.32	66.78	67.13	13450	66.6675	down	down	correct
IMCG.US	iShares Morningstar Mid	20210707	69.74	69.775	68.9701	69.5	33528	69.2957	down	down	correct
IMTB.US	iShares Core 5	20210707	51.5234	51.7	51.48	51.54	54282	50.7501	up	up	correct
IMTM.US	iShares MSCI Intl Momentum Factor ETF	20210707	38.61	38.7	38.41	38.6	37896	36.8843	down	down	correct
INCO.US	Columbia India Consumer ETF	20210707	54	54	53.77	53.87	1773	50.5272	down	up	incorrect
INDF.US	Exchange Traded Concepts Trust	20210707	34.3	34.3	34.2958	34.2958	147	33.7568	down	down	correct
INDL.US	Direxion Daily MSCI India Bull 2x Shares	20210707	51.64	51.64	50.86	51.3	24568	50.0029	down	down	correct
INDS.US	Pacer Benchmark Industrial Real Estate SCTR ETF	20210707	44.13	44.27	44.02	44.1241	27116	43.7248	down	down	correct
INFL.US	Horizon Kinetics Inflation Beneficiaries ETF	20210707	29.88	30.08	29.6701	29.94	572321	29.7601	up	down	incorrect
INKM.US	SSGA Active Trust	20210707	35.65	35.72	35.6299	35.6823	6295	35.0116	up	up	correct
INMU.US	BlackRock Intermediate Muni Income Bond ETF	20210707	25.7	25.7	25.7	25.7	0	25.4951
INTF.US	iShares Edge MSCI Multifactor Intl ETF	20210707	30.12	30.1985	30.02	30.16	32209	29.2609	up	up	correct
IOO.US	iShares Global 100 ETF	20210707	72.21	72.46	72	72.4	37600	71.8715	up	up	correct
IPAC.US	iShares Core MSCI Pacific ETF	20210707	66.51	66.63	66.19	66.5213	44401	64.7354	up	up	correct
IPAY.US	ETF Series Solutions	20210707	71.65	72	70.86	71.39	83300	71.39	down	down	correct
IPO.US	Renaissance IPO ETF	20210707	65.03	65.29	63.55	64.24	468000	64.24	down	down	correct
IPOS.US	Renaissance International IPO ETF	20210707	35.53	35.75	35.43	35.625	6100	35.625	up	up	correct
IQDE.US	FlexShares International Quality Dividend Defensive Index Fund	20210707	24.62	24.62	24.6001	24.6095	1260	24.0784	down	down	correct
IQDF.US	FlexShares International Quality Dividend Index Fund	20210707	26.47	26.51	26.4	26.47	49871	25.8544
IQDY.US	FlexShares International Quality Dividend Dynamic Index Fund	20210707	30.9	31	30.76	30.9807	18459	30.2445	up	up	correct
IQIN.US	IQ 500 International ETF	20210707	32.68	32.68	32.6638	32.6638	4015	32.1245	down	up	incorrect
IQLT.US	iShares MSCI Intl Quality Factor ETF	20210707	38.85	38.97	38.71	38.9	805542	38.501	up	down	incorrect
IQSI.US	IQ Candriam ESG International Equity ETF	20210707	29.79	29.821	29.78	29.821	1400	29.573	up	down	incorrect
IQSU.US	IQ Candriam ESG US Equity ETF	20210707	37.23	37.359	37.22	37.3	1600	37.1798	up	up	correct
IRBO.US	iShares Robotics and Artificial Intelligence Multisector ETF	20210707	44.66	44.66	44.02	44.1	35313	43.1669	down	down	correct
ISCB.US	iShares Morningstar Small	20210707	57.89	57.89	56.86	57.3295	2720	56.8747	down	down	correct
ISCF.US	iShares Trust	20210707	37.04	37.075	36.87	37.01	15797	35.9923	down	down	correct
ISCG.US	iShares Morningstar Small	20210707	51.3	51.4	50.36	50.82	35500	50.5831	down	down	correct
ISCV.US	iShares Morningstar Small	20210707	57.47	57.77	57	57.36	43300	56.6612	down	down	correct
ISRA.US	VanEck Vectors Israel ETF	20210707	47.239	47.24	47.1239	47.1239	1376	46.5084	down	down	correct
ISWN.US	Amplify ETF Trust	20210707	25.68	25.68	25.606	25.624	1900	25.4589	down	down	correct
ISZE.US	iShares MSCI Intl Size Factor ETF	20210707	31.71	31.7596	31.71	31.7596	100	29.665	up	up	correct
ITAN.US	Alpha Architect ETF Trust	20210707	25.33	25.33	25.15	25.262	2000	25.1467	down	down	correct
ITEQ.US	BlueStar Israel Technology ETF	20210707	69.85	69.85	68.4	68.63	21000	68.63	down	down	correct
ITOT.US	iShares Core S&P Total U.S. Stock Market ETF	20210707	99.86	99.97	99.16	99.85	1513352	99.1467	down	down	correct
IVE.US	iShares Trust	20210707	147.08	147.8	146.6	147.66	797571	146.0877	up	up	correct
IVES.US	ETF Managers Trust	20210707	52.15	52.38	51.56	51.759	2900	51.759	down	down	correct
IVLU.US	iShares Edge MSCI Intl Value Factor ETF	20210707	25.68	25.761	25.59	25.72	1841511	25.192	up	up	correct
IVOG.US	Vanguard S&P Mid	20210707	200.9	201.04	200.3	200.7	5368	199.7007	down	up	incorrect
IVOL.US	Krane Shares Trust	20210707	27.7	27.7	27.61	27.65	1082000	27.2363	down	down	correct
IVOO.US	Vanguard Admiral Funds	20210707	180.65	181.58	179.51	181.13	52474	179.7426	up	down	incorrect
IVOV.US	Vanguard S&P Mid	20210707	159.67	160.6	158.72	160.13	25544	157.1541	up	up	correct
IVV.US	iShares Core S&P 500 ETF	20210707	435.57	436.62	433.41	436.31	4430929	433.2784	up	up	correct
IVW.US	iShares S&P 500 Growth ETF	20210707	74.68	74.75	74.18	74.66	2868723	74.4681	down	down	correct
IWB.US	iShares Russell 1000 ETF	20210707	244.95	245.4	243.55	245.11	718313	243.5652	up	up	correct
IWC.US	iShares Micro	20210707	148.78	149.33	145.61	146.76	88185	145.9136	down	down	correct
IWD.US	iShares Russell 1000 Value ETF	20210707	158.34	159.0713	157.79	158.96	2500316	157.4665	up	up	correct
IWDL.US	ETRACS 2x Leveraged US Value Factor TR ETN	20210707	31.681	31.681	31.681	31.681	0	31.681
IWF.US	iShares Russell 1000 Growth ETF	20210707	278.4	278.645	276	277.76	1212537	276.9532	down	down	correct
IWFH.US	iShares Virtual Work and Life Multisector ETF	20210707	29.48	29.52	29.209	29.209	16400	29.209	down	up	incorrect
IWFL.US	ETRACS 2x Leveraged US Growth Factor TR ETN	20210707	30.41	30.488	30.37	30.488	1900	30.488	up	down	incorrect
IWL.US	iShares Russell Top 200 ETF	20210707	104.31	104.53	103.98	104.455	77556	103.7757	up	up	correct
IWM.US	iShares Trust	20210707	225.54	226.67	221.8	223.76	28521454	222.4091	down	down	correct
IWML.US	ETRACS 2x Leveraged US Size Factor TR ETN	20210707	26.14	26.14	26.14	26.14	100	26.14
IWN.US	iShares Russell 2000 Value ETF	20210707	162.07	163.06	160.01	161.18	2669263	159.527	down	down	correct
IWO.US	iShares Russell 2000 Growth ETF	20210707	308.33	309.44	301.93	304.75	448924	304.155	down	down	correct
IWP.US	iShares Russell Mid	20210707	114.46	114.5351	112.79	113.62	472572	113.3844	down	down	correct
IWR.US	iShares Russell Mid	20210707	79.5	79.67	78.74	79.37	1213444	78.8629	down	down	correct
IWS.US	iShares Russell Mid	20210707	114.54	115.17	113.98	114.94	460255	113.9505	up	up	correct
IWV.US	iShares Russell 3000 ETF	20210707	258.67	258.9	257.002	258.53	86310	256.9463	down	down	correct
IWX.US	iShares Russell Top 200 Value ETF	20210707	66.33	66.6198	66.17	66.59	106662	65.9156	up	down	incorrect
IWY.US	iShares Russell Top 200 Growth ETF	20210707	154.76	154.805	153.755	154.58	236218	154.1283	down	down	correct
IXC.US	iShares Global Energy ETF	20210707	26.2	26.4	25.69	25.89	3214599	25.2833	down	down	correct
IXG.US	iShares Global Financials ETF	20210707	76.76	77.14	76.4411	76.99	193879	75.9654	up	up	correct
IXJ.US	iShares Global Healthcare ETF	20210707	84.19	84.665	83.94	84.65	75076	84.1809	up	down	incorrect
IXN.US	iShares Global Tech ETF	20210707	344.91	345.06	342.21	344.19	359250	57.2165	down	down	correct
IXP.US	iShares Global Comm Services ETF	20210707	87.3	87.3	86.6	86.88	8080	85.6631	down	down	correct
IXSE.US	WisdomTree India ex	20210707	32.866	32.866	32.866	32.866	0	32.866
IYC.US	iShares U.S. Consumer Services ETF	20210707	78.43	78.68	78.03	78.38	87462	78.2282	down	down	correct
IYE.US	iShares U.S. Energy ETF	20210707	28.5	28.8	27.811	28.08	2176818	27.5215	down	down	correct
IYF.US	iShares U.S. Financials ETF	20210707	80.81	81.335	80.6	81.19	506666	80.5887	up	down	incorrect
IYG.US	iShares U.S. Financial Services ETF	20210707	183.63	184.62	182.66	184.23	55029	182.8121	up	up	correct
IYH.US	iShares U.S. Healthcare ETF	20210707	277.1	278.78	276.4588	278.78	38097	277.2042	up	up	correct
IYK.US	iShares U.S. Consumer Goods ETF	20210707	183.03	183.03	182.3218	182.44	15386	180.5361	down	down	correct
IYM.US	iShares U.S. Basic Materials ETF	20210707	129.3	130.57	128.9	130.51	481911	129.3005	up	up	correct
IYR.US	iShares U.S. Real Estate ETF	20210707	103.42	104.345	103.04	103.84	14413483	102.4985	up	down	incorrect
IYW.US	iShares U.S. Technology ETF	20210707	102.01	102.01	100.9	101.52	306972	101.3498	down	down	correct
IYY.US	iShares Dow Jones U.S. ETF	20210707	109.29	109.41	108.91	109.31	12664	108.6471	up	up	correct
JAAA.US	Janus Detroit Street Trust	20210707	50.41	50.425	50.39	50.425	5900	50.1271	up	up	correct
JAGG.US	JPMorgan U.S. Aggregate Bond ETF	20210707	54.74	54.81	54.73	54.75	79100	54.3143	up	up	correct
JCTR.US	J.P. Morgan Exchange	20210707	58.66	58.708	58.66	58.708	600	58.2786	up	up	correct
JDIV.US	JPMorgan U.S. Dividend ETF	20210707	32.43	32.599	32.299	32.4966	11832	32.0163	up	up	correct
JDST.US	Direxion Daily Junior Gold Miners Index Bear 2X Shares	20210707	10.1	10.51	10.09	10.31	2137500	10.31	up	up	correct
JEPI.US	J.P. Morgan Exchange	20210707	60.7	60.97	60.58	60.93	549300	58.841	up	up	correct
JETS.US	U.S. Global Jets ETF	20210707	24.01	24.18	23.45	23.67	4610137	23.512	down	down	correct
JGLD.US	Amplify Pure Junior Gold Miners ETF	20210707	24.998	24.998	24.998	24.998	100	24.7751
JHCB.US	John Hancock Exchange	20210707	26.06	26.06	26.06	26.06	100	25.606
JHCS.US	John Hancock Exchange	20210707	39.22	39.22	39.208	39.209	700	39.0109	down	down	correct
JHEM.US	John Hancock Multifactor Emerging Markets ETF	20210707	30.99	31.05	30.99	31.05	2992	30.4772	up	up	correct
JHMA.US	John Hancock Exchange	20210707	46.13	46.4321	46.11	46.4321	4496	46.0344	up	up	correct
JHMC.US	John Hancock Multifactor Consumer Discretionary ETF	20210707	52.76	52.76	52.62	52.6408	920	52.531	down	down	correct
JHMD.US	John Hancock Multifactor Developed International ETF	20210707	33.85	33.96	33.73	33.91	27803	33.396	up	up	correct
JHME.US	John Hancock Exchange	20210707	20.63	20.65	20.4458	20.4458	3113	20.09	down	down	correct
JHMF.US	John Hancock Multifactor Financials ETF	20210707	49.84	50.1453	49.83	50.1453	3365	49.6482	up	up	correct
JHMH.US	John Hancock Multifactor Health Care ETF	20210707	48.68	48.7646	48.6006	48.7646	1057	48.5685	up	up	correct
JHMI.US	John Hancock Exchange	20210707	51.79	52.175	51.688	52.175	2344	51.936	up	up	correct
JHML.US	John Hancock Multifactor Large Cap ETF	20210707	54.96	55.03	54.62	55.01	38937	54.686	up	up	correct
JHMM.US	John Hancock Multifactor Mid Cap ETF	20210707	51.94	52.04	51.53	51.99	106379	51.7534	up	up	correct
JHMS.US	John Hancock Exchange	20210707	34.12	34.29	34.11	34.2844	4824	33.9237	up	down	incorrect
JHMT.US	John Hancock Multifactor Technology ETF	20210707	89.9999	90.335	89.98	90.2816	2007	90.0942	up	up	correct
JHMU.US	John Hancock Exchange	20210707	32.3918	32.3918	32.3918	32.3918	85	31.9366
JHSC.US	John Hancock Multifactor Small Cap ETF	20210707	34.55	34.67	34.22	34.51	15961	34.2965	down	down	correct
JIG.US	J.P. Morgan Exchange	20210707	78.32	78.32	78.212	78.2225	2677	77.147	down	down	correct
JIGB.US	J.P. Morgan Exchange	20210707	56.25	56.342	56.25	56.342	800	55.1417	up	up	correct
JJA.US	iPath Series B Bloomberg Agriculture Subindex Total Return ETN	20210707	19.59	19.925	19.59	19.925	3700	19.925	up	up	correct
JJC.US	iPath Series B Bloomberg Copper Subindex Total Return ETN	20210707	21.6	21.759	21.5	21.63	26100	21.63	up	up	correct
JJE.US	iPath Series B Bloomberg Energy Subindex Total Return ETN	20210707	37.35	37.54	37.35	37.4867	5361	37.4867	up	up	correct
JJG.US	iPath Series B Bloomberg Grains Subindex Total Return ETN	20210707	61	61	60.849	60.849	500	60.849	down	down	correct
JJM.US	iPath® Bloomberg Industrial Metals Subindex Total Return(SM) ETN	20210707	59.4279	59.4279	59.3599	59.3599	519	59.3599	down	down	correct
JJN.US	iPath Series B Bloomberg Nickel Subindex Total Return ETN	20210707	23.91	24.12	23.91	24.01	4183	24.01	up	down	incorrect
JJP.US	iPath® Bloomberg Precious Metals Subindex Total Return(SM) ETN	20210707	64.69	64.9128	64.69	64.9128	282	64.9128	up	up	correct
JJS.US	iPath Series B Bloomberg Softs Subindex Total Return ETN	20210707	49.485	49.485	49.485	49.485	90	49.485
JJT.US	iPath Series B Bloomberg Tin Subindex Total Return ETN	20210707	92.5	92.7	92.5	92.7	678	92.7	up	up	correct
JJU.US	iPath® Series B Bloomberg Aluminum Subindex Total Return ETN	20210707	52.82	52.94	52.71	52.71	827	52.71	down	down	correct
JKD.US	iShares Morningstar U.S. Equity ETF	20210707	61.48	61.56	61.356	61.49	12062	61.49	up	down	incorrect
JKE.US	iShares Morningstar Growth ETF	20210707	66.25	66.33	65.91	66.14	47936	66.14	down	down	correct
JKF.US	iShares Morningstar Value ETF	20210707	64.58	64.81	64.34	64.7566	14805	64.7566	up	up	correct
JKG.US	iShares Morningstar Mid	20210707	67.32	67.32	66.78	67.13	13450	67.13	down	down	correct
JKJ.US	iShares Morningstar Small	20210707	57.89	57.89	56.86	57.3295	2720	57.3295	down	up	incorrect
JKK.US	iShares Morningstar Small	20210707	51.3	51.396	50.355	50.82	35461	50.82	down	down	correct
JMBS.US	Janus Henderson Mortgage	20210707	53.18	53.18	53.17	53.18	14666	52.8902
JMIN.US	JPMorgan U.S. Minimum Volatility ETF	20210707	35.669	35.72	35.635	35.72	313	35.3761	up	up	correct
JMOM.US	JPMorgan U.S. Momentum Factor ETF	20210707	44.18	44.18	43.829	44.04	17880	43.8586	down	down	correct
JNK.US	SPDR Bloomberg Barclays High Yield Bond ETF	20210707	110.06	110.095	109.86	110	4203678	107.7122	down	down	correct
JNUG.US	Direxion Daily Junior Gold Miners Index Bull 2X Shares	20210707	83.54	84	80.6104	82.1	681790	82.1	down	down	correct
JO.US	iPath Series B Bloomberg Coffee Subindex Total Return ETN	20210707	42.1	42.31	41.959	42.2	27000	42.2	up	down	incorrect
JOYY.US	Infusive® Compounding Global Equities ETF	20210707	34.94	34.98	34.7821	34.7821	1094	32.5169	down	up	incorrect
JPEM.US	JPMorgan Diversified Return Emerging Markets Equity ETF	20210707	58.62	58.67	58.442	58.6006	7192	57.0242	down	down	correct
JPIN.US	JPMorgan Diversified Return International Equity ETF	20210707	62.59	62.74	62.415	62.66	35867	60.39	up	up	correct
JPMB.US	JPMorgan USD Emerging Markets Sovereign Bond ETF	20210707	50.015	50.015	49.9666	49.9666	872	48.9322	down	up	incorrect
JPME.US	JPMorgan Diversified Return U.S. Mid Cap Equity ETF	20210707	87.76	88.16	87.725	88.1077	5875	87.2545	up	up	correct
JPN.US	Xtrackers Japan JPX	20210707	32.53	32.5963	32.53	32.5963	300	32.2337	up	down	incorrect
JPSE.US	JPMorgan Diversified Return U.S. Small Cap Equity ETF	20210707	43.71	43.71	43.33	43.5295	7951	43.1108	down	down	correct
JPUS.US	JPMorgan Diversified Return U.S. Equity ETF	20210707	96.72	97.26	96.555	97.15	14615	96.08	up	up	correct
JPXN.US	iShares JPX	20210707	71.94	72.0495	71.94	71.9862	971	70.7179	up	up	correct
JQUA.US	JPMorgan U.S. Quality Factor ETF	20210707	41.34	41.52	41.3	41.45	15819	41.118	up	up	correct
JSCP.US	JPMorgan Short Duration Core Plus ETF	20210707	50.26	50.27	50.25	50.26	5700	49.9133
JSTC.US	Tidal ETF Trust	20210707	17.48	17.48	17.275	17.36	11400	17.2556	down	down	correct
JUSA.US	JPMorgan ActiveBuilders U.S. Large Cap Equity ETF	20210707	49	49	49	49	0	49
JUST.US	Goldman Sachs JUST U.S. Large Cap Equity ETF	20210707	63.4	63.45	63.0623	63.4262	4855	63.0663	up	up	correct
JVAL.US	JPMorgan U.S. Value Factor ETF	20210707	36.04	36.185	35.9	36.18	70426	35.6166	up	up	correct
JXI.US	iShares Global Utilities ETF	20210707	60.36	60.68	60.29	60.67	10491	59.7282	up	up	correct
KALL.US	KraneShares MSCI All China Index ETF	20210707	34.25	34.25	33.92	33.9589	3516	33.5004	down	down	correct
KARS.US	KraneShares Electric Vehicles and Future Mobility Index ETF	20210707	47.02	47.235	46.0601	46.43	32290	45.9455	down	up	incorrect
KBA.US	KraneShares Trust	20210707	47.38	47.4546	47.171	47.24	98921	46.7529	down	up	incorrect
KBE.US	SPDR S&P Bank ETF	20210707	49.48	50.17	49.31	49.72	4223273	49.1308	up	up	correct
KBND.US	KraneShares Bloomberg Barclays China Bond Inclusion Index ETF	20210707	34.716	34.716	34.716	34.716	100	34.368
KBUY.US	KraneShares MSCI All China Consumer Discretionary Index ETF	20210707	26.511	26.6	26.506	26.506	800	26.506	down	up	incorrect
KCCB.US	KraneShares Trust	20210707	38.57	38.66	38.5401	38.66	9772	38.5044	up	up	correct
KCE.US	SPDR S&P Capital Markets ETF	20210707	94.06	94.4	93.42	94.33	13500	93.5138	up	up	correct
KCNY.US	KraneShares Trust	20210707	34.716	34.716	34.716	34.716	100	34.716
KDFI.US	KFA Dynamic Fixed Income ETF	20210707	21.89	21.89	21.82	21.885	2400	21.6895	down	down	correct
KEMQ.US	KraneShares FTSE Emerging Markets Consumer Technology Index ETF	20210707	32.65	32.65	32.061	32.21	6839	32.1986	down	down	correct
KEMX.US	KraneShares MSCI Emerging Markets ex China Index ETF	20210707	32.11	32.15	31.94	32.068	2300	32.068	down	down	correct
KESG.US	KraneShares Trust	20210707	32.93	33.09	32.93	33.09	2300	33.09	up	down	incorrect
KFVG.US	KraneShares CICC China 5G & Semiconductor Index ETF	20210707	27.37	27.53	27.36	27.36	20200	27.36	down	down	correct
KFYP.US	KraneShares CICC China Leaders 100 Index ETF	20210707	31.39	31.655	31.32	31.4154	4192	30.8123	up	up	correct
KGRN.US	KraneShares MSCI China Clean Technology ETF	20210707	48.95	48.96	47.5	47.55	75293	47.348	down	up	incorrect
KHYB.US	KraneShares Asia Pacific High Yield Bond ETF	20210707	38.57	38.66	38.54	38.66	9800	37.7062	up	up	correct
KIE.US	SPDR S&P Insurance ETF	20210707	38.18	38.44	38.04	38.35	587539	37.9488	up	up	correct
KLCD.US	KFA Large Cap Quality Dividend Index ETF	20210707	32.24	32.34	32.24	32.316	3800	32.316	up	up	correct
KLDW.US	Knowledge Leaders Developed World ETF	20210707	46.88	47	46.88	46.9636	6160	46.731	up	up	correct
KMED.US	KraneShares Emerging Markets Healthcare Index ETF	20210707	35.3932	35.3932	35.3932	35.3932	96	35.2549
KMLM.US	KFA Mount Lucas Index Strategy ETF	20210707	27.88	28.97	27.88	28.228	18900	28.228	up	up	correct
KNOW.US	Direxion All Cap Insider Sentiment Shares	20210707	299	303	293.5	295	21034	295	down	down	correct
KOIN.US	Capital Link NextGen Protocol ETF	20210707	43.53	43.53	43.29	43.3549	3948	42.4524	down	down	correct
KOKU.US	Xtrackers MSCI Kokusai Equity ETF	20210707	82.103	82.103	82.103	82.103	100	81.7542
KOLD.US	ProShares UltraShort Bloomberg Natural Gas	20210707	22.06	23.065	21.99	22.2	1597414	22.2	up	up	correct
KOMP.US	SPDR S&P Kensho New Economies Composite ETF	20210707	65.79	65.82	64.16	64.76	244962	64.2284	down	down	correct
KORP.US	American Century Diversified Corporate Bond ETF	20210707	52.6809	52.7	52.68	52.6999	1474	52.2883	up	up	correct
KORU.US	Direxion Shares ETF Trust	20210707	42.77	43.42	41.72	42.07	37309	41.7471	down	down	correct
KRBN.US	KraneShares Global Carbon ETF	20210707	35.48	35.79	35.25	35.65	435400	35.65	up	down	incorrect
KRE.US	SPDR S&P Regional Banking ETF	20210707	62.95	63.95	62.715	63.17	12230301	62.471	up	up	correct
KSA.US	iShares MSCI Saudi Arabia ETF	20210707	39.4	39.42	39.23	39.38	163555	39.1186	down	up	incorrect
KSCD.US	KFA Small Cap Quality Dividend Index ETF	20210707	27.454	27.5	27.38	27.431	1400	27.431	down	up	incorrect
KSTR.US	KraneShares SSE STAR Market 50 Index ETF	20210707	27.02	27.45	27.02	27.27	57900	27.27	up	down	incorrect
KURE.US	KraneShares MSCI All China Health Care Index ETF	20210707	43.05	43.7075	43.05	43.42	96841	37.9928	up	down	incorrect
KVLE.US	KFA Value Line Dynamic Core Equity Index ETF	20210707	23.98	24.39	21.59	24.39	1500	24.0955	up	up	correct
KWEB.US	KraneShares CSI China Internet ETF	20210707	63.95	63.95	61.925	62.09	5565477	57.8638	down	up	incorrect
KXI.US	iShares Global Consumer Staples ETF	20210707	60.94	61.43	60.94	61.34	27759	60.5867	up	up	correct
LABD.US	Direxion Daily S&P Biotech Bear 3X Shares	20210707	19.8	21.74	19.6	21.04	3077700	21.04	up	down	incorrect
LABU.US	Direxion Shares ETF Trust	20210707	70.68	71.45	64.21	66.64	3656500	66.64	down	up	incorrect
LBJ.US	Direxion Daily Latin America Bull 2X Shares	20210707	83.71	84.3745	81.25	83.1934	8309	82.1026	down	down	correct
LCG.US	Sterling Capital Focus Equity ETF	20210707	29.88	29.99	29.805	29.985	6800	29.985	up	up	correct
LCR.US	Leuthold Core ETF	20210707	30.303	30.303	30.303	30.303	0	30.303
LCTD.US	BlackRock World ex U.S. Carbon Transition Readiness ETF	20210707	48.329	48.329	48.037	48.285	1400	47.5307	down	down	correct
LCTU.US	BlackRock U.S. Carbon Transition Readiness ETF	20210707	50.1	50.115	49.837	50.1	4200	49.083
LD.US	iPath Bloomberg Lead Subindex Total Return(SM) ETN	20210707	47.27	47.27	47.27	47.27	100	47.27
LDUR.US	PIMCO Enhanced Low Duration Active Exchange	20210707	101.6	101.7799	101.6	101.7306	27956	101.3369	up	up	correct
LEMB.US	iShares J.P. Morgan EM Local Currency Bond ETF	20210707	43.31	43.32	43.02	43.2	260920	41.5668	down	down	correct
LGH.US	HCM Defender 500 Index ETF	20210707	40.62	40.86	40.62	40.835	8700	40.7774	up	up	correct
LGLV.US	SPDR SSGA US Large Cap Low Volatility Index ETF	20210707	134.76	135.95	134.76	135.9249	11601	134.8661	up	up	correct
LGOV.US	First Trust Exchange	20210707	28.25	28.28	28.205	28.27	2100	27.9976	up	down	incorrect
LIT.US	Global X Funds	20210707	75.07	75.89	74.8	75.4	1067904	75.2682	up	up	correct
LOPP.US	Gabelli ETFs Trust	20210707	28.1195	28.1195	28.1195	28.1195	0	27.7707
LOUP.US	Innovator ETFs Trust	20210707	54.61	54.61	53.117	53.243	9500	53.243	down	down	correct
LOWC.US	SPDR MSCI ACWI Low Carbon Target ETF	20210707	127.9565	128.02	127.642	127.8727	2035	126.6835	down	down	correct
LQD.US	iShares iBoxx $ Investment Grade Corporate Bond ETF	20210707	135.13	135.495	134.98	135.32	16902421	133.8212	up	up	correct
LQDB.US	iShares Trust	20210707	103.298	103.298	103.298	103.298	100	102.3603
LQDH.US	iShares Interest Rate Hedged Corporate Bond ETF	20210707	95.78	95.7984	95.592	95.79	26801	95.0602	up	down	incorrect
LRGF.US	iShares MSCI USA Multifactor ETF	20210707	43.08	43.3	42.89	43.27	53147	42.9833	up	up	correct
LRNZ.US	TrueShares Technology AI and Deep Learning ETF	20210707	47	47	45.79	46.307	5000	46.307	down	up	incorrect
LSAF.US	LeaderSharesTM AlphaFactor US Core Equity ETF	20210707	32.61	32.85	32.5	32.82	9708	31.5918	up	up	correct
LSAT.US	Two Roads Shared Trust	20210707	34.586	34.835	34.554	34.8058	7966	33.6008	up	up	correct
LSST.US	Natixis ETF Trust	20210707	25.255	25.27	25.25	25.26	15830	25.0492	up	up	correct
LTL.US	ProShares Ultra Telecommunications	20210707	48.8704	48.8704	48.8704	48.8704	43	48.4893
LTPZ.US	PIMCO 15+ Year U.S. TIPS Index Exchange	20210707	88.01	88.2799	87.44	87.44	63734	85.7037	down	down	correct
LVOL.US	American Century Low Volatility ETF	20210707	45.4552	45.4552	45.4552	45.4552	92	45.1994
MARB.US	First Trust Vivaldi Merger Arbitrage ETF	20210707	19.62	19.638	19.6	19.638	2700	19.638	up	down	incorrect
MBOX.US	Freedom Day Dividend ETF	20210707	25.36	25.48	25.36	25.466	12800	25.1965	up	up	correct
MBSD.US	FlexShares Disciplined Duration MBS Index Fund	20210707	23.55	23.67	23.55	23.64	36065	23.3979	up	up	correct
MCRO.US	IQ Hedge Macro Tracker ETF	20210707	28.61	28.64	28.61	28.64	200	28.64	up	up	correct
MDY.US	SPDR S&P MIDCAP 400 ETF Trust	20210707	487.75	490.675	483.91	488.78	865583	486.0254	up	up	correct
MDYG.US	SPDR S&P 400 Mid Cap Growth ETF	20210707	77.59	77.88	76.8053	77.6	43746	77.2415	up	down	incorrect
MDYV.US	SPDR S&P 400 Mid Cap Value ETF	20210707	66.68	67.0718	66.3	66.88	80019	66.2592	up	up	correct
MENV.US	AdvisorShares Trust	20210707	26.02	26.02	26.02	26.02	100	25.7694
META.US	Roundhill Ball Metaverse ETF	20210707	15.06	15.15	14.84	14.89	358500	14.89	down	down	correct
MEXX.US	Direxion Daily MSCI Mexico Bull 3X Shares Direxion Daily MSCI Mexico Bull 3	20210707	82.94	83.72	79.311	83.0592	3145	82.6065	up	down	incorrect
MFDX.US	PIMCO RAFI Dynamic Multi	20210707	29.46	29.5353	29.46	29.5353	2018	29.0014	up	up	correct
MFEM.US	PIMCO RAFI Dynamic Multi	20210707	30.435	30.4499	30.215	30.3056	7487	23.492	down	down	correct
MFUS.US	PIMCO RAFI Dynamic Multi	20210707	38.46	38.74	38.46	38.7176	1012	38.4276	up	up	correct
MGC.US	Vanguard Mega Cap Index Fund ETF Shares	20210707	154.61	154.83	153.8483	154.73	146205	153.7079	up	up	correct
MGK.US	Vanguard Mega Cap Growth Index Fund ETF Shares	20210707	237.71	237.9	235.82	237.22	337688	236.6966	down	up	incorrect
MGV.US	Vanguard World Fund	20210707	99.48	99.996	99.25	99.91	141345	98.6719	up	down	incorrect
MID.US	American Century Mid Cap Growth Impact ETF	20210707	56.97	56.97	56.317	56.595	1400	56.595	down	down	correct
MIDE.US	DBX ETF Trust	20210707	26.679	26.679	26.679	26.679	500	26.6094
MIDF.US	iShares MSCI USA Mid	20210707	36.783	36.783	36.783	36.783	1000	36.5794
MIDU.US	Direxion Shares ETF Trust	20210707	60.02	60.92	58.8	60.55	49300	60.55	up	up	correct
MINC.US	AdvisorShares Trust	20210707	48.8972	48.93	48.89	48.905	1562	48.5496	up	up	correct
MINT.US	PIMCO Enhanced Short Maturity Active Exchange	20210707	101.96	101.98	101.96	101.97	713292	101.7528	up	up	correct
MJ.US	ETFMG Alternative Harvest ETF	20210707	20	20.0239	19.3101	19.42	995739	19.2172	down	down	correct
MJJ.US	MicroSectors Cannabis ETNs	20210707	80.405	80.405	80.405	80.405	100	80.405
MJO.US	MicroSectors Cannabis 2X Leveraged ETNs	20210707	101.302	101.302	101.302	101.302	200	101.302
MJUS.US	ETF Managers Trust	20210707	10.06	10.06	9.85	9.85	19600	9.85	down	down	correct
MJX.US	ETFMG Alternative Harvest ETF	20210707	0.18	0.185	0.18	0.185	24000	0.1177	up	up	correct
MJXL.US	ETF Managers Trust	20210707	10	10	9.65	9.65	50652	9.65	down	down	correct
MLPA.US	Global X MLP ETF	20210707	38.68	38.84	37.76	37.97	199216	36.4474	down	up	incorrect
MLPB.US	UBS ETRACS Alerian MLP Infrastructure Index ETN Series B	20210707	17.07	17.07	16.52	16.56	81800	16.0348	down	up	incorrect
MLPO.US	Credit Suisse S&P MLP Index ETN	20210707	11.02	11.45	11.02	11.3256	434	10.9916	up	up	correct
MLPR.US	ETRACS Quarterly Pay 1.5X Leveraged Alerian MLP Index ETN	20210707	35.53	35.66	35.47	35.518	9600	33.7388	down	down	correct
MLPX.US	Global X MLP & Energy Infrastructure ETF	20210707	36.28	36.4899	35.745	35.9	77600	34.8908	down	down	correct
MMIN.US	IQ MacKay Municipal Insured ETF	20210707	27.83	27.83	27.72	27.72	152955	27.5171	down	down	correct
MMIT.US	IndexIQ Active ETF Trust	20210707	26.93	26.95	26.9	26.9499	48271	26.7947	up	up	correct
MMLG.US	First Trust Exchange	20210707	27.025	27.04	26.829	26.89	8400	26.89	down	down	correct
MMTM.US	SPDR S&P 1500 Momentum Tilt ETF	20210707	183.12	183.12	181.97	182.9	3568	181.8073	down	down	correct
MNA.US	IQ Merger Arbitrage ETF	20210707	33.51	33.605	33.47	33.53	48115	33.53	up	up	correct
MOO.US	VanEck Vectors Agribusiness ETF	20210707	90.8	91.44	90.53	91.33	586282	90.2405	up	up	correct
MOON.US	Direxion Moonshot Innovators ETF	20210707	35.55	35.635	34.11	34.31	141300	33.8268	down	down	correct
MORT.US	VanEck Vectors Mortgage REIT Income ETF	20210707	19.34	19.34	19.05	19.16	190979	18.3064	down	down	correct
MOTO.US	SmartETFs Smart Transportation & Technology ETF	20210707	44.9	44.9	44.9	44.9	200	44.6547
MRAD.US	Guinness Atkinson Funds	20210707	28.36	28.36	28.023	28.023	700	28.023	down	down	correct
MSOS.US	AdvisorShares Pure US Cannabis ETF	20210707	40.18	40.64	39.9	40.07	701600	40.07	down	down	correct
MTGP.US	WisdomTree Mortgage Plus Bond Fund	20210707	51.069	51.07	51.055	51.055	1000	50.6827	down	down	correct
MTUL.US	ETRACS 2x Leveraged MSCI US Momentum Factor TR ETN	20210707	24.3	24.3	24.243	24.243	100	24.243	down	down	correct
MUB.US	iShares Trust	20210707	117.47	117.5	117.42	117.49	952160	116.4825	up	up	correct
MUNI.US	PIMCO ETF Trust	20210707	56.79	56.869	56.79	56.851	49918	56.4008	up	down	incorrect
MUSI.US	American Century Multisector Income ETF	20210707	50.21	50.21	50.21	50.21	0	49.5563
MUST.US	Columbia Multi	20210707	22.62	22.67	22.61	22.61	28366	22.4375	down	down	correct
MVRL.US	ETRACS Monthly Pay 1.5X Leveraged Mortgage REIT ETN	20210707	48.71	48.765	48	48.0002	1367	45.222	down	up	incorrect
MVV.US	ProShares Ultra MidCap400	20210707	63.44	63.96	62.465	63.57	16588	63.4882	up	up	correct
MXDU.US	Nationwide Maximum Diversification U.S. Core Equity ETF	20210707	41.14	41.14	41.1398	41.1398	211	40.6949	down	up	incorrect
MXI.US	iShares Global Materials ETF	20210707	90.73	91.3699	90.4401	91.3	19957	89.2096	up	up	correct
MYY.US	ProShares Short MidCap400	20210707	24.61	24.61	24.59	24.59	900	24.59	down	down	correct
MZZ.US	ProShares UltraShort MidCap400	20210707	18.07	18.07	18.07	18.07	200	18.07
NACP.US	Impact Shares Trust I	20210707	33.02	33.15	33.02	33.1432	1473	32.2793	up	down	incorrect
NAIL.US	Direxion Daily Homebuilders & Supplies Bull 3X Shares	20210707	77.015	81.76	76.754	80.7	544900	80.7	up	down	incorrect
NANR.US	SPDR S&P North American Natural Resources ETF	20210707	41.4	41.4	40.88	41.02	7939	40.3475	down	down	correct
NERD.US	Listed Funds Trust	20210707	30.95	30.95	30.3	30.35	25200	30.35	down	down	correct
NETL.US	Fundamental Income Net Lease Real Estate ETF	20210707	30.66	30.66	30.395	30.505	8500	29.632	down	up	incorrect
NFLT.US	Virtus Newfleet Multi	20210707	25.58	25.58	25.56	25.56	526	25.1062	down	down	correct
NFRA.US	FlexShares STOXX Global Broad Infrastructure Index Fund	20210707	58.18	58.52	58.18	58.45	51145	57.4537	up	up	correct
NGE.US	Global X Funds	20210707	12.19	12.4701	12.01	12.01	10947	11.0807	down	down	correct
NIB.US	iPath Bloomberg Cocoa Subindex Total Return(SM) ETN	20210707	27.33	27.71	27.28	27.7	11000	27.7	up	down	incorrect
NIFE.US	Direxion Fallen Knives ETF	20210707	75.4221	75.4221	75.4221	75.4221	204	71.8498
NLR.US	VanEck Vectors Uranium+Nuclear Energy ETF	20210707	52.7486	52.7494	52.72	52.7494	878	51.695	up	up	correct
NORW.US	Global X MSCI Norway ETF	20210707	31.17	31.35	31.1	31.2494	1129	31.1231	up	up	correct
NRGD.US	MicroSectors U.S. Big Oil Index	20210707	12.01	13.178	11.82	12.84	460000	12.84	up	down	incorrect
NRGU.US	MicroSectors U.S. Big Oil Index 3X Leveraged ETNs	20210707	163.8	166.81	148	152.71	463800	152.71	down	down	correct
NTSE.US	WisdomTree Emerging Markets Efficient Core Fund	20210707	41.109	41.109	40.876	40.876	400	40.1073	down	down	correct
NTSI.US	WisdomTree International Efficient Core Fund	20210707	40.52	40.589	40.52	40.532	500	40.1829	up	up	correct
NTSX.US	WisdomTree Trust	20210707	41.45	41.45	41.15	41.4	47900	41.2178	down	down	correct
NUAG.US	Nuveen Enhanced Yield U.S. Aggregate Bond ETF	20210707	25.034	25.08	25.034	25.065	22489	24.8325	up	up	correct
NUBD.US	Nuveen ESG U.S. Aggregate Bond ETF	20210707	26.17	26.23	26.13	26.13	165762	25.8582	down	down	correct
NUGT.US	Direxion Shares ETF Trust	20210707	60.67	60.81	59.09	60.02	2397300	60.02	down	up	incorrect
NUHY.US	Nuveen ESG High Yield Corporate Bond ETF	20210707	24.8	24.82	24.793	24.81	5400	24.3187	up	up	correct
NUSA.US	Nuveen Enhanced Yield 1	20210707	25.259	25.259	25.25	25.255	2430	24.9946	down	down	correct
NUSI.US	Nationwide Risk	20210707	28.34	28.4	28.29	28.38	263742	27.2965	up	up	correct
NVQ.US	QRAFT AI	20210707	31.62	31.62	31.6101	31.6101	406	31.0844	down	down	correct
NYF.US	iShares New York Muni Bond ETF	20210707	58.43	58.51	58.43	58.485	52821	57.9605	up	up	correct
OBOR.US	KraneShares MSCI One Belt One Road Index ETF	20210707	30.52	30.52	30.38	30.4523	4804	29.4913	down	down	correct
OCIO.US	ClearShares OCIO ETF	20210707	32.301	32.4195	32.29	32.4195	779	31.6897	up	up	correct
OEF.US	iShares S&P 100 ETF	20210707	199.63	200.105	198.75	199.97	160882	198.7912	up	up	correct
OIH.US	VanEck Vectors ETF Trust	20210707	212	214.5	204.16	207.88	1461599	205.8246	down	up	incorrect
OIL.US	iPath Series B S&P GSCI Crude Oil Total Return Index ETN	20210707	21.49	21.5201	20.75	20.9689	35427	20.9689	down	up	incorrect
OILU.US	Bank of Montreal	20210707	84.1	84.1	84.1	84.1	0	84.1
OLEM.US	iPath Pure Beta Crude Oil ETN	20210707	21.49	21.5201	20.75	20.9689	35427	20.9689	down	down	correct
ONEO.US	SPDR Russell 1000 Momentum Focus ETF	20210707	98.8084	98.8084	98.8084	98.8084	120	98.1844
ONEV.US	SPDR Russell 1000 Low Volatility Focus ETF	20210707	104.61	105.2	104.45	105.1457	6449	104.2792	up	up	correct
ONEY.US	SPDR Russell 1000 Yield Focus ETF	20210707	94.55	95.03	94.43	94.946	5551	93.7785	up	up	correct
ONLN.US	ProShares Online Retail ETF	20210707	80.82	86.23	80.46	84.77	186900	84.77	up	up	correct
ONOF.US	Global X Funds	20210707	28.527	28.62	28.49	28.588	41100	28.4711	up	up	correct
OOTO.US	Direxion Daily Travel & Vacation Bull 2X Shares	20210707	21.84	21.84	20.82	21.115	8900	21.115	down	down	correct
OPER.US	ETF Series Solutions	20210707	100.105	100.105	100.1	100.105	600	99.9032
OPPX.US	Exchange Listed Funds Trust	20210707	25.74	25.816	25.74	25.816	800	25.816	up	up	correct
OUNZ.US	VanEck Merk Gold Trust	20210707	17.56	17.597	17.5	17.56	164600	17.56
OVB.US	Overlay Shares Core Bond ETF	20210707	26.25	26.25	26.18	26.217	5000	25.9745	down	down	correct
OVF.US	Overlay Shares Foreign Equity ETF	20210707	27.05	27.05	27.028	27.028	900	26.8935	down	down	correct
OVL.US	Overlay Shares Large Cap Equity ETF	20210707	37.42	37.59	37.38	37.539	4300	36.7221	up	up	correct
OVLH.US	Overlay Shares Hedged Large Cap Equity ETF	20210707	27.89	27.983	27.89	27.983	500	27.983	up	up	correct
OVM.US	Overlay Shares Municipal Bond ETF	20210707	26.27	26.27	26.235	26.235	1000	25.1983	down	down	correct
OVS.US	Overlay Shares Small Cap Equity ETF	20210707	36.43	36.43	36.25	36.27	600	35.3331	down	down	correct
OVT.US	Listed Funds Trust	20210707	25.114	25.15	25.095	25.114	10200	24.4682
PAB.US	PGIM ETF Trust	20210707	51.055	51.074	51.055	51.074	200	50.6978	up	up	correct
PAK.US	Global X MSCI Pakistan ETF	20210707	28.8114	28.885	28.745	28.745	1255	27.7036	down	down	correct
PALC.US	Pacer Lunt Large Cap Multi	20210707	38.99	39.08	38.871	39.042	7300	38.9724	up	up	correct
PALL.US	Aberdeen Standard Physical Palladium Shares ETF	20210707	265	267.99	263.18	267.23	29400	267.23	up	up	correct
PAMC.US	Pacer Lunt MidCap Multi	20210707	36.14	36.14	35.73	35.914	5400	35.8918	down	down	correct
PBD.US	Invesco Global Clean Energy ETF	20210707	31.19	31.3299	30.4702	30.67	108238	30.5445	down	down	correct
PBE.US	Invesco Dynamic Biotechnology & Genome ETF	20210707	76.95	76.95	75.81	76.69	11600	76.69	down	down	correct
PBJ.US	Invesco Dynamic Food & Beverage ETF	20210707	41.43	41.4705	41.28	41.38	27300	41.2159	down	down	correct
PBP.US	Invesco Exchange	20210707	22.6	22.74	22.6	22.61	17150	21.3509	up	up	correct
PBS.US	Invesco Dynamic Media ETF	20210707	55.9	55.9	54.79	54.97	55156	54.9611	down	down	correct
PBUG.US	Pacer iPath Gold Trendpilot ETNs	20210707	23.875	23.875	23.875	23.875	1	23.875
PBW.US	Invesco WilderHill Clean Energy ETF	20210707	90.54	91.2	86.8	87.63	589473	86.6732	down	down	correct
PCEF.US	Invesco Exchange	20210707	24.58	24.58	24.4606	24.53	141776	23.7383	down	down	correct
PCY.US	Invesco Exchange	20210707	27.52	27.645	27.52	27.59	553952	26.9513	up	up	correct
PDN.US	Invesco FTSE RAFI Developed Markets ex	20210707	38.59	38.61	38.4135	38.5001	10002	37.9345	down	down	correct
PEJ.US	Invesco Dynamic Leisure and Entertainment ETF	20210707	51.33	51.53	50.4494	50.93	274274	50.7847	down	down	correct
PEXL.US	Pacer Funds Trust	20210707	41.857	41.857	41.857	41.857	6	41.8116
PFFA.US	ETFis Series Trust I	20210707	25.49	25.49	25.26	25.36	365346	24.4037	down	down	correct
PFFD.US	Global X U.S. Preferred ETF	20210707	26.16	26.17	26.0901	26.16	836628	25.5009
PFFL.US	ETRACS 2xMonthly Pay Leveraged Preferred Stock Index ETN	20210707	19.71	19.72	19.64	19.7161	6466	18.9635	up	up	correct
PFFR.US	ETFis Series Trust I	20210707	24.81	24.83	24.7141	24.8	17454	24.0725	down	down	correct
PFFV.US	Global X Variable Rate Preferred ETF	20210707	28.45	28.45	28.3	28.37	11300	27.6419	down	down	correct
PFIG.US	Invesco Exchange	20210707	27.0948	27.1401	27.04	27.1265	3771	26.5517	up	up	correct
PFIX.US	Simplify Exchange Traded Funds	20210707	39	39.79	38.81	39.508	106100	39.508	up	up	correct
PFLD.US	AAM Low Duration Preferred and Income Securities ETF	20210707	25.43	25.45	25.4	25.43	37200	24.9211
PFUT.US	Putnam Sustainable Future ETF	20210707	27.43	27.43	27.28	27.393	12100	27.393	down	up	incorrect
PFXF.US	VanEck Vectors Preferred Securities ex Financials ETF	20210707	21.37	21.37	21.2824	21.37	106022	20.767
PGAL.US	Global X MSCI Portugal ETF	20210707	11.17	11.2279	11.17	11.2279	1235	11.1543	up	up	correct
PGF.US	Invesco Financial Preferred ETF	20210707	19.33	19.38	19.315	19.35	321506	18.915	up	up	correct
PGHY.US	Invesco Exchange	20210707	22.07	22.08	22.05	22.07	43362	21.5385
PGM.US	iPath Series B Bloomberg Platinum Subindex Total Return ETN	20210707	51.195	51.195	51.1098	51.1098	169	51.1098	down	down	correct
PGRO.US	Putnam Focused Large Cap Growth ETF	20210707	27.5	27.5	27.38	27.456	15600	27.456	down	down	correct
PGX.US	Invesco Preferred ETF	20210707	15.34	15.37	15.32	15.37	3930277	15.0143	up	up	correct
PHB.US	Invesco Exchange	20210707	19.6	19.62	19.58	19.62	80452	19.311	up	up	correct
PHDG.US	Invesco S&P 500 Downside Hedged ETF	20210707	36.04	36.0911	35.88	36.0535	17795	35.9814	up	down	incorrect
PHYL.US	PGIM Active High Yield Bond ETF	20210707	41.47	41.48	41.445	41.465	30330	40.0606	down	down	correct
PHYS.US	Sprott Physical Gold Trust	20210707	14.25	14.29	14.2	14.26	1002200	14.26	up	up	correct
PICB.US	Invesco Exchange	20210707	29.19	29.2592	29	29.225	14356	28.9981	up	up	correct
PIFI.US	ClearShares Piton Intermediate Fixed Income ETF	20210707	99.465	99.465	99.42	99.447	3500	99.2511	down	down	correct
PILL.US	Direxion Daily Pharmaceutical & Medical Bull 3X Shares ETF	20210707	23.98	24.2	22.881	23.86	18978	23.8598	down	down	correct
PIN.US	Invesco India ETF	20210707	25.77	25.77	25.65	25.7	8868	24.0563	down	down	correct
PJP.US	Invesco Dynamic Pharmaceuticals ETF	20210707	80.73	80.88	80.2184	80.71	9013	80.3439	down	down	correct
PKB.US	Invesco Dynamic Building & Construction ETF	20210707	48.62	49.48	48.45	49.38	86965	49.304	up	up	correct
PLAT.US	WisdomTree Modern Tech Platforms Fund	20210707	49.29	49.29	48.86	48.903	3600	48.8887	down	up	incorrect
PLDR.US	Putnam Sustainable Leaders ETF	20210707	26.25	26.342	26.24	26.342	6400	26.237	up	up	correct
PLTM.US	GraniteShares Platinum Trust	20210707	10.73	10.76	10.6	10.69	29600	10.69	down	down	correct
PPA.US	Invesco Aerospace & Defense ETF	20210707	74.78	75.2915	74.371	75.22	13959	75.0275	up	up	correct
PPLT.US	Aberdeen Standard Physical Platinum Shares ETF	20210707	101.9	102.36	100.04	101.51	52600	101.51	down	down	correct
PQDI.US	Principal Exchange	20210707	21.6	21.65	21.58	21.58	2100	21.1782	down	up	incorrect
PQIN.US	PGIM ETF Trust	20210707	61.604	61.604	61.604	61.604	100	56.8574
PREF.US	Principal Spectrum Preferred Securities Active ETF	20210707	20.75	21	20.65	20.7	93923	20.3019	down	up	incorrect
PRF.US	Invesco FTSE RAFI US 1000 ETF	20210707	159.81	160.47	159.1222	160.32	33257	158.8709	up	up	correct
PSI.US	Invesco Dynamic Semiconductors ETF	20210707	126.17	126.17	122.57	122.97	66070	122.8713	down	down	correct
PSJ.US	Invesco Dynamic Software ETF	20210707	165.47	165.47	162.97	163.22	23069	153.5601	down	down	correct
PSK.US	SPDR ICE Preferred Securities ETF	20210707	44.2	44.2	44.0841	44.18	81422	43.0872	down	down	correct
PSLV.US	Sprott Physical Silver Trust	20210707	9.3	9.33	9.2	9.25	2099900	9.25	down	up	incorrect
PSP.US	Invesco Exchange	20210707	15.56	15.59	15.45	15.55	75452	14.6021	down	down	correct
PSQ.US	ProShares Trust	20210707	12.13	12.24	12.12	12.17	11350500	12.17	up	up	correct
PSR.US	Invesco Active U.S. Real Estate Fund	20210707	105.6	106.09	105.415	105.7622	15043	104.5707	up	down	incorrect
PST.US	ProShares UltraShort 7	20210707	16.04	16.06	15.95	16	209400	16	down	down	correct
PTBD.US	Pacer Funds Trust	20210707	27.85	27.87	27.79	27.85	349100	27.6273
PTIN.US	Pacer Trendpilot International ETF	20210707	29.15	29.219	29.065	29.192	6500	29.192	up	up	correct
PULS.US	PGIM Ultra Short Bond ETF	20210707	49.73	49.73	49.72	49.72	137709	49.4454	down	down	correct
PUTW.US	WisdomTree Trust	20210707	31.867	31.98	31.78	31.885	30100	31.885	up	down	incorrect
PVI.US	Invesco Exchange	20210707	24.8801	24.8998	24.88	24.89	985	24.8899	up	up	correct
PWB.US	Invesco Dynamic Large Cap Growth ETF	20210707	75.2	75.24	74.51	75.0049	7795	74.9912	down	down	correct
PWC.US	Invesco Dynamic Market ETF	20210707	121.344	121.344	121.344	121.344	51	120.97
PWV.US	Invesco Dynamic Large Cap Value ETF	20210707	44.04	44.31	43.98	44.25	22161	43.7446	up	up	correct
PWZ.US	Invesco Exchange	20210707	28.25	28.28	28.1911	28.22	49285	27.9056	down	down	correct
PXE.US	Invesco Dynamic Energy Exploration & Production ETF	20210707	17.94	18.031	17.31	17.57	54014	17.2871	down	down	correct
PXF.US	Invesco FTSE RAFI Developed Markets ex	20210707	47.94	48.0992	47.7797	48.01	128185	46.8119	up	up	correct
PXH.US	Invesco Exchange	20210707	22.97	23.04	22.82	22.98	515970	22.1886	up	up	correct
PXJ.US	Invesco Dynamic Oil & Gas Services ETF	20210707	3.77	3.815	3.63	3.7	201993	3.69	down	down	correct
PXQ.US	Invesco Dynamic Networking ETF	20210707	92.1	92.1	91.7465	91.7465	281	91.2167	down	up	incorrect
PYPE.US	UBS ETRACS NYSE Pickens Core Midstream Index ETN	20210707	19.3034	19.3034	19.3034	19.3034	0	18.643
PZA.US	Invesco Exchange	20210707	27.37	27.43	27.37	27.43	238492	27.1166	up	up	correct
PZD.US	Invesco MSCI Sustainable Future ETF	20210707	69.14	69.21	67.66	67.88	22763	67.88	down	down	correct
PZT.US	Invesco Exchange	20210707	26.45	26.5699	26.45	26.5566	8661	26.1404	up	up	correct
QAI.US	IQ Hedge Multi	20210707	32.26	32.3299	32.215	32.25	46330	32.1604	down	down	correct
QARP.US	DBX ETF Trust	20210707	40.34	40.47	40.34	40.4656	3406	40.1724	up	down	incorrect
QDEF.US	FlexShares Quality Dividend Defensive Index Fund	20210707	54.14	54.5341	54.14	54.48	16816	53.8916	up	up	correct
QDF.US	FlexShares Trust	20210707	56.39	56.78	56.34	56.73	39948	56.0919	up	up	correct
QDIV.US	Global X S&P 500 Quality Dividend ETF	20210707	30.8	30.9398	30.8	30.9398	719	30.5497	up	up	correct
QDYN.US	FlexShares Quality Dividend Dynamic Index Fund	20210707	59.79	59.9339	59.79	59.9339	1250	59.3022	up	up	correct
QED.US	IndexIQ ETF Trust	20210707	23.87	23.8725	23.8472	23.8472	1068	23.5309	down	down	correct
QEFA.US	SPDR MSCI EAFE StrategicFactors ETF	20210707	76.08	76.24	75.93	76.1392	19286	75.2553	up	up	correct
QEMM.US	SPDR Index Shares Funds	20210707	69.77	69.77	69.4468	69.4468	915	68.1862	down	down	correct
QGRO.US	American Century U.S. Quality Growth ETF	20210707	71.23	71.23	70.67	70.9841	124557	70.8524	down	down	correct
QID.US	ProShares UltraShort QQQ	20210707	19.74	20.12	19.7	19.91	5859500	19.91	up	up	correct
QINT.US	American Century Quality Diversified International ETF	20210707	52	52.045	51.87	52.0061	6490	51.4352	up	up	correct
QLD.US	ProShares Ultra QQQ	20210707	75.04	75.16	73.62	74.36	1825100	74.36	down	down	correct
QLTA.US	iShares Aaa	20210707	57.13	57.28	57.1	57.205	89205	56.6622	up	up	correct
QLV.US	FlexShares US Quality Low Volatility Index Fund	20210707	51.465	51.615	51.465	51.595	1800	51.4639	up	up	correct
QLVD.US	FlexShares Developed Markets ex	20210707	27.913	27.913	27.913	27.913	1600	27.7636
QLVE.US	FlexShares Emerging Markets Quality Low Volatility Index Fund	20210707	27.225	27.225	27.225	27.225	100	26.981
QMN.US	IQ Hedge Market Neutral Tracker ETF	20210707	27.35	27.35	27.35	27.35	1400	27.35
QPT.US	AdvisorShares Q Portfolio Blended Allocation ETF	20210707	26.28	26.28	26.28	26.28	0	26.28
QPX.US	AdvisorShares Q Dynamic Growth ETF	20210707	28.569	28.58	28.49	28.525	17000	28.525	down	down	correct
QQH.US	HCM Defender 100 Index ETF	20210707	49.41	49.41	48.88	49.18	30500	49.18	down	up	incorrect
QQQE.US	Direxion NASDAQ	20210707	83.82	83.8237	83.15	83.3751	17591	80.4368	down	down	correct
QRFT.US	QRAFT AI	20210707	42.8	42.8	42.475	42.628	4200	42.6046	down	down	correct
QSY.US	WisdomTree U.S. Quality Shareholder Yield Fund	20210707	59.56	59.96	59.445	59.81	1347	59.306	up	up	correct
QTUM.US	Defiance Quantum ETF	20210707	49.59	49.62	48.8	49	38663	48.8699	down	down	correct
QULL.US	ETRACS 2x Leveraged MSCI US Quality Factor TR ETN	20210707	33.129	33.129	33.129	33.129	0	33.129
QUS.US	SPDR MSCI USA StrategicFactors ETF	20210707	120.82	121.12	120.5759	121.05	14876	120.1843	up	down	incorrect
QVML.US	Invesco Exchange	20210707	25.416	25.416	25.416	25.416	100	25.2506
QVMM.US	Invesco Exchange	20210707	24.93	24.93	24.93	24.93	100	24.7744
QVMS.US	Invesco Exchange	20210707	24.437	24.437	24.437	24.437	100	24.2727
QWLD.US	SPDR MSCI World StrategicFactors ETF	20210707	104.6365	104.6365	104.6078	104.6078	111	103.6247	down	down	correct
RAAX.US	VanEck Inflation Allocation ETF	20210707	25.71	25.71	25.4913	25.5598	3608	23.5053	down	down	correct
RAFE.US	PIMCO RAFI ESG U.S. ETF PIMCO RAFI ESG U.S. ETF	20210707	30.54	30.62	30.54	30.62	7464	30.3617	up	up	correct
RAVI.US	FlexShares Ready Access Variable Income Fund	20210707	76.169	76.18	76.16	76.18	15853	75.7605	up	down	incorrect
RAYC.US	The Advisors' Inner Circle Fund III	20210707	26.97	26.97	26.91	26.948	14200	26.948	down	down	correct
RBIN.US	Nationwide Risk	20210707	28.6537	28.6537	28.6537	28.6537	5	27.8904
RBND.US	SPDR Bloomberg SASB Corporate Bond ESG Select ETF	20210707	25.119	25.119	25.119	25.119	1000	24.9143
RBUS.US	Nationwide Risk	20210707	38.7	38.9242	38.7	38.9242	124	38.4529	up	up	correct
RCD.US	Invesco S&P 500 Equal Weight Consumer Discretionary ETF	20210707	147.61	148.46	146.17	147.4	66853	146.892	down	down	correct
RDIV.US	Invesco S&P Ultra Dividend Revenue ETF	20210707	40.38	40.57	40.08	40.5	71407	39.8053	up	up	correct
RDOG.US	ALPS REIT Dividend Dogs ETF	20210707	48.35	48.42	48.35	48.38	1700	47.4314	up	up	correct
RECS.US	Columbia ETF Trust I	20210707	29.534	29.534	29.534	29.534	100	24.3645
REET.US	iShares Global REIT ETF	20210707	28.19	28.28	28.09	28.21	496771	27.7154	up	up	correct
REK.US	ProShares Short Real Estate	20210707	9.13	9.21	9.12	9.13	5800	9.13
REML.US	Credit Suisse X	20210707	7.35	7.4164	7.18	7.25	959699	6.6836	down	down	correct
RESP.US	WisdomTree U.S. ESG Fund	20210707	47.2997	47.43	47.2997	47.4239	755	47.1057	up	up	correct
RETL.US	Direxion Daily Retail Bull 3X Shares	20210707	230.51	234.1418	218.0935	224.29	46423	44.748	down	down	correct
REVS.US	Columbia Research Enhanced Value ETF	20210707	20.111	20.25	20.071	20.227	6300	19.9847	up	up	correct
REW.US	ProShares UltraShort Technology	20210707	9.11	9.22	9.09	9.16	8700	9.16	up	down	incorrect
REZ.US	iShares Trust	20210707	85.73	86.2	85.19	85.93	109757	85.1395	up	up	correct
RFCI.US	ALPS ETF Trust	20210707	25.69	25.7	25.69	25.7	6077	25.1211	up	up	correct
RFDA.US	RiverFront Dynamic US Dividend Advantage ETF	20210707	44.05	44.18	44.05	44.1582	1098	43.8281	up	down	incorrect
RFFC.US	RiverFront Dynamic US Flex	20210707	45.27	45.2907	45.205	45.2447	595	44.9993	down	down	correct
RFG.US	Invesco S&P MidCap 400 Pure Growth ETF	20210707	225.42	225.42	225.149	225.149	1867	225.0263	down	down	correct
RFV.US	Invesco S&P MidCap 400 Pure Value ETF	20210707	90.3	90.885	89.75	90.56	7048	89.6495	up	down	incorrect
RGI.US	Invesco S&P 500 Equal Weight Industrials ETF	20210707	185.5	188.13	185.5	188.04	15589	187.3667	up	up	correct
RHS.US	Invesco S&P 500 Equal Weight Consumer Staples ETF	20210707	159.29	160.897	159.29	160.401	3774	158.3367	up	up	correct
RIGS.US	RiverFront Strategic Income Fund	20210707	24.84	24.8883	24.84	24.87	12926	24.5832	up	up	correct
RINF.US	ProShares Inflation Expectations ETF	20210707	29.79	29.79	29.251	29.36	34980	28.7255	down	down	correct
RISN.US	Inspire Tactical Balanced ESG ETF	20210707	29.38	29.51	29.35	29.43	38600	26.8685	up	down	incorrect
RJA.US	ELEMENTS Linked to the Rogers International Commodity Index	20210707	7.43	7.45	7.36	7.43	101100	7.43
RJI.US	ELEMENTS Linked to the Rogers International Commodity Index	20210707	6.25	6.25	6.15	6.18	45900	6.18	down	down	correct
RJN.US	ELEMENTS Linked to the Rogers International Commodity Index	20210707	2.4	2.4	2.34	2.35	5300	2.35	down	up	incorrect
RJZ.US	ELEMENTS Linked to the Rogers International Commodity Index	20210707	11.18	11.18	11.18	11.18	100	11.18
RLY.US	SSGA Active Trust	20210707	28.445	28.52	28.29	28.48	24523	25.6114	up	up	correct
ROAM.US	Hartford Multifactor Emerging Markets ETF	20210707	25.11	25.1153	25.11	25.1153	204	24.3932	up	up	correct
ROBO.US	Robo Global Robotics and Automation Index ETF	20210707	65.27	65.49	64.53	64.91	81822	64.7974	down	down	correct
RODM.US	Lattice Strategies Trust	20210707	30.8	30.9	30.74	30.85	156590	30.106	up	up	correct
ROKT.US	SPDR Kensho Final Frontiers ETF	20210707	42.21	42.31	41.98	42.31	1800	42.2538	up	up	correct
ROM.US	ProShares Trust	20210707	101.34	101.34	99.34	100.36	53900	100.36	down	down	correct
ROOF.US	IQ U.S. Real Estate Small Cap ETF	20210707	25.92	25.92	25.59	25.72	9368	25.0821	down	down	correct
RORO.US	ATAC US Rotation ETF	20210707	24.4	24.4	24.306	24.345	9300	24.345	down	down	correct
ROSC.US	Hartford Multifactor Small Cap ETF	20210707	39.31	39.31	38.711	38.73	6100	38.0347	down	down	correct
ROUS.US	Hartford Multifactor US Equity ETF	20210707	40.44	40.67	40.35	40.6151	17215	40.2765	up	up	correct
RPAR.US	RPAR Risk Parity ETF	20210707	24.72	24.84	24.69	24.7	78786	24.3094	down	down	correct
RPG.US	Invesco S&P 500 Pure Growth ETF	20210707	187.23	187.41	184.96	186.48	88800	186.48	down	down	correct
RPV.US	Invesco S&P 500 Pure Value ETF	20210707	75.62	76.14	75.13	75.88	1033647	75.0379	up	up	correct
RSP.US	Invesco S&P 500 Equal Weight ETF	20210707	150.84	151.43	150.08	151.26	2481730	150.2739	up	down	incorrect
RTM.US	Invesco S&P 500 Equal Weight Materials ETF	20210707	162.12	164.06	161.7272	163.93	28459	162.6408	up	down	incorrect
RUSL.US	Direxion Shares ETF Trust	20210707	29.64	29.74	29.04	29.42	77800	29.42	down	down	correct
RVNU.US	DBX ETF Trust	20210707	29.63	29.698	29.59	29.655	14684	29.3441	up	up	correct
RWGV.US	Direxion Shares ETF Trust	20210707	122.23	122.23	118.56	119.235	3700	119.1511	down	up	incorrect
RWJ.US	Invesco S&P SmallCap 600 Revenue ETF	20210707	117	117.2346	115.33	116.56	140309	116.1128	down	down	correct
RWK.US	Invesco S&P MidCap 400 Revenue ETF	20210707	87.09	87.7686	86.5	87.38	92513	86.9215	up	up	correct
RWL.US	Invesco S&P 500 Revenue ETF	20210707	73.65	74.03	73.65	73.93	333226	73.3922	up	up	correct
RWM.US	ProShares Short Russell2000	20210707	21.31	21.65	21.19	21.47	1542400	21.47	up	up	correct
RWO.US	SPDR Index Shares Funds	20210707	52.45	52.6001	52.281	52.48	134895	51.4842	up	up	correct
RWR.US	SPDR Dow Jones REIT ETF	20210707	106.61	107.0986	106.15	106.79	152317	104.9959	up	up	correct
RWVG.US	Direxion Shares ETF Trust	20210707	56.02	57.22	56.02	56.99	6200	56.558	up	up	correct
RWX.US	SPDR Dow Jones International Real Estate ETF	20210707	37.4	37.5	37.3242	37.44	252746	36.2002	up	down	incorrect
RXD.US	ProShares UltraShort Health Care	20210707	14.26	14.26	14.26	14.26	100	14.26
RXI.US	iShares Trust	20210707	170.79	171.338	170.6	170.9198	1935	170.0437	up	down	incorrect
RXL.US	ProShares Ultra Health Care	20210707	96.48	96.9	95.2841	96.83	23379	96.7785	up	down	incorrect
RYE.US	Invesco Exchange	20210707	44.29	44.31	43.03	43.4835	58024	42.8253	down	down	correct
RYF.US	Invesco S&P 500 Equal Weight Financials ETF	20210707	58.87	59.35	58.7	59.2	89930	58.6913	up	up	correct
RYH.US	Invesco S&P 500 Equal Weight Health Care ETF	20210707	297.35	299.71	297.35	299.71	27104	298.786	up	up	correct
RYJ.US	Invesco Raymond James SB	20210707	60.86	60.86	60.48	60.4839	1918	60.1563	down	down	correct
RYT.US	Invesco S&P 500 Equal Weight Technology ETF	20210707	293.35	293.35	289.43	291.67	22690	290.9076	down	down	correct
RYU.US	Invesco S&P 500 Equal Weight Utilities ETF	20210707	104.53	105.46	104.37	105.459	5736	104.1148	up	up	correct
RZG.US	Invesco S&P SmallCap 600 Pure Growth ETF	20210707	159.7939	160.334	159.7939	160.1725	1280	159.9825	up	up	correct
RZV.US	Invesco S&P SmallCap 600 Pure Value ETF	20210707	91.77	92.25	90.7404	91.44	42324	90.978	down	down	correct
SAA.US	ProShares Trust	20210707	30.88	30.88	29.83	30.39	12100	30.39	down	down	correct
SBB.US	ProShares Short SmallCap600	20210707	17.64	17.7	17.6	17.64	1900	17.64
SBIO.US	ALPS ETF Trust	20210707	48.76	49.08	47.7	48.17	34000	48.17	down	down	correct
SBM.US	ProShares Short Basic Materials	20210707	10.44	10.44	10.39	10.39	1100	10.39	down	up	incorrect
SBUG.US	iPath Silver ETN	20210707	36.08	36.2	36.07	36.2	400	36.2	up	up	correct
SCC.US	ProShares UltraShort Consumer Services	20210707	9.15	9.18	9.15	9.18	200	9.18	up	up	correct
SCDL.US	ETRACS 2x Leveraged US Dividend Factor TR ETN	20210707	33.242	33.242	33.242	33.242	0	33.242
SCHA.US	Schwab U.S. Small	20210707	102.73	103.18	101.0609	101.95	367392	101.1663	down	down	correct
SCHB.US	Schwab U.S. Broad Market ETF	20210707	105.34	105.46	104.6341	105.32	386882	104.5765	down	up	incorrect
SCHC.US	Schwab Strategic Trust	20210707	42.02	42.075	41.76	41.93	150367	40.8987	down	down	correct
SCHD.US	Schwab U.S. Dividend Equity ETF	20210707	75.21	75.6257	75.1	75.6	1449692	74.4095	up	down	incorrect
SCHE.US	Schwab Emerging Markets Equity ETF	20210707	32.26	32.26	31.929	32.07	1048307	31.3911	down	down	correct
SCHF.US	Schwab Strategic Trust	20210707	39.55	39.63	39.365	39.59	2193456	38.6891	up	up	correct
SCHG.US	Schwab Strategic Trust	20210707	150.31	150.51	148.9226	149.91	301069	149.5196	down	down	correct
SCHH.US	Schwab U.S. REIT ETF	20210707	46.52	46.84	46.28	46.67	486315	46.1382	up	up	correct
SCHI.US	Schwab 5	20210707	52.78	52.845	52.76	52.811	26500	52.3846	up	down	incorrect
SCHJ.US	Schwab 1	20210707	51.24	51.24	51.187	51.22	110200	51.0083	down	down	correct
SCHK.US	Schwab 1000 ETF	20210707	43.17	43.22	42.9484	43.18	152225	42.8869	up	up	correct
SCHM.US	Schwab U.S. Mid	20210707	78.14	78.3999	77.2619	77.96	193850	77.3302	down	up	incorrect
SCHO.US	Schwab Short	20210707	51.22	51.25	51.22	51.25	1151835	51.1675	up	down	incorrect
SCHP.US	Schwab U.S. TIPS ETF	20210707	62.79	62.8159	62.605	62.63	1738258	60.7668	down	down	correct
SCHQ.US	Schwab Long	20210707	51.25	51.58	51.15	51.41	120800	51.0351	up	up	correct
SCHR.US	Schwab Strategic Trust	20210707	57.12	57.21	57.1	57.18	146164	56.9116	up	up	correct
SCHV.US	Schwab Strategic Trust	20210707	68.3	68.57	68.06	68.49	369172	67.7339	up	up	correct
SCHX.US	Schwab U.S. Large	20210707	105.37	105.52	104.75	105.44	635777	104.6966	up	up	correct
SCHY.US	Schwab Strategic Trust	20210707	25.83	25.86	25.75	25.84	64300	25.4384	up	up	correct
SCHZ.US	Schwab U.S. Aggregate Bond ETF	20210707	54.84	54.91	54.79	54.89	646718	54.3214	up	down	incorrect
SCJ.US	iShares MSCI Japan Small	20210707	79.88	79.9551	79.79	79.9551	1235	79.1129	up	up	correct
SCO.US	ProShares UltraShort Bloomberg Crude Oil	20210707	18.1	19.31	17.92	19	1819600	19	up	up	correct
SDCI.US	USCF SummerHaven Dynamic Commodity Strategy No K	20210707	19.97	20.093	19.96	20.093	1825	16.7548	up	up	correct
SDD.US	ProShares UltraShort SmallCap600	20210707	25.62	25.77	25.32	25.32	3400	25.32	down	down	correct
SDEF.US	Tidal ETF Trust	20210707	21.12	21.12	21.12	21.12	100	20.6008
SDEI.US	Tidal ETF Trust	20210707	24.59	24.838	24.59	24.772	3300	24.3064	up	up	correct
SDEM.US	Global X MSCI SuperDividend Emerging Markets ETF	20210707	12.04	12.07	11.9749	12.07	23716	11.5017	up	up	correct
SDGA.US	Impact Shares Sustainable Development Goals Global Equity ETF	20210707	27.6649	27.6649	27.6649	27.6649	61	24.9205
SDIV.US	Global X SuperDividend ETF	20210707	13.94	13.99	13.79	13.86	756455	13.2389	down	down	correct
SDOG.US	ALPS Sector Dividend Dogs ETF	20210707	52.21	52.55	52.06	52.48	38126	51.4682	up	up	correct
SDOW.US	ProShares UltraPro Short Dow30	20210707	32.69	33.05	32.26	32.34	4777600	32.34	down	down	correct
SDP.US	ProShares UltraShort Utilities	20210707	16.25	16.25	16.13	16.13	8200	16.13	down	up	incorrect
SDS.US	ProShares UltraShort S&P500	20210707	8.81	8.91	8.77	8.78	15253500	8.78	down	down	correct
SDY.US	SPDR S&P Dividend ETF	20210707	121.82	122.85	121.59	122.69	570875	119.9792	up	down	incorrect
SEF.US	ProShares Short Financials	20210707	12.86	12.92	12.81	12.83	3900	12.83	down	down	correct
SEIX.US	Virtus ETF Trust II	20210707	25.13	25.13	25.112	25.125	4900	24.5245	down	down	correct
SENT.US	AdvisorShares Trust	20210707	27.62	27.62	27.13	27.293	34200	27.293	down	down	correct
SFY.US	Tidal ETF Trust	20210707	16.11	16.13	16	16.09	141600	16.0144	down	down	correct
SFYF.US	SoFi Social 50 ETF	20210707	39.2	39.2	38.07	38.52	25795	38.4744	down	down	correct
SFYX.US	Tidal ETF Trust	20210707	14.25	14.3	14.06	14.115	18000	14.0541	down	down	correct
SGDJ.US	Sprott Funds Trust	20210707	45.1	45.13	44.6901	45.03	16857	44.0027	down	down	correct
SGDM.US	Sprott Gold Miners ETF	20210707	28.98	28.98	28.6	28.73	13423	28.3219	down	down	correct
SGG.US	iPath Series B Bloomberg Sugar Subindex Total Return ETN	20210707	54.98	55.358	54.98	55.358	800	55.358	up	up	correct
SGOL.US	Aberdeen Standard Gold ETF Trust	20210707	17.32	17.36	17.26	17.31	937100	17.31	down	down	correct
SGOV.US	iShares Trust	20210707	100.03	100.03	100.01	100.02	11660	100.0016	down	down	correct
SH.US	ProShares Short S&P500	20210707	15.2	15.27	15.15	15.17	5774800	15.17	down	up	incorrect
SHE.US	SPDR SSGA Gender Diversity Index ETF	20210707	102.18	102.55	102.02	102.4317	9509	101.9687	up	up	correct
SHM.US	SPDR Nuveen Bloomberg Barclays Short Term Municipal Bond ETF	20210707	49.57	49.57	49.54	49.56	286740	49.3658	down	up	incorrect
SHUS.US	Syntax Stratified U.S. Total Market Hedged ETF	20210707	40.06	40.06	40.06	40.06	100	39.6341
SHYG.US	iShares Trust	20210707	46	46	45.92	45.97	563049	44.9136	down	down	correct
SHYL.US	Xtrackers Short Duration High Yield Bond ETF	20210707	48.09	48.09	48	48.055	11388	47.0464	down	down	correct
SIJ.US	ProShares UltraShort Industrials	20210707	14.29	14.29	14.21	14.21	2700	14.21	down	down	correct
SIL.US	Global X Silver Miners ETF	20210707	43.02	43.1626	42.36	42.72	247178	42.2438	down	down	correct
SILJ.US	ETFMG Prime Junior Silver Miners ETF	20210707	15.24	15.29	14.8701	15.01	1109613	14.9563	down	down	correct
SILX.US	ETF Managers Trust	20210707	7.8	7.853	7.71	7.83	1800	7.83	up	up	correct
SIMS.US	SPDR S&P Kensho Intelligent Structures ETF	20210707	46.488	46.488	46	46.24	13300	46.1362	down	down	correct
SINV.US	ETF Managers Trust	20210707	12.363	12.363	12.363	12.363	0	12.363
SIVR.US	Aberdeen Standard Physical Silver Shares ETF	20210707	25.41	25.44	25.07	25.24	464400	25.24	down	up	incorrect
SIXA.US	6 Meridian Mega Cap Equity ETF	20210707	34.19	34.33	34.19	34.33	1400	34.0115	up	up	correct
SIXH.US	6 Meridian Hedged Equity	20210707	29.94	29.9549	29.9107	29.9549	6862	29.6815	up	up	correct
SIXL.US	6 Meridian Low Beta Equity Strategy ETF	20210707	34.14	34.243	34.14	34.2	6900	34.0497	up	up	correct
SIXS.US	6 Meridian Small Cap Equity ETF	20210707	46.58	46.797	46.58	46.797	1100	46.5155	up	up	correct
SIZE.US	iShares MSCI USA Size Factor ETF	20210707	130.1	130.11	129.82	129.96	34811	129.0699	down	down	correct
SJB.US	ProShares Trust	20210707	17.88	17.94	17.86	17.86	29100	17.86	down	down	correct
SJNK.US	SPDR Series Trust	20210707	27.55	27.56	27.5101	27.55	2569861	26.9755
SKF.US	ProShares UltraShort Financials	20210707	10.15	10.25	10.09	10.11	224100	10.11	down	down	correct
SLV.US	iShares Silver Trust	20210707	24.39	24.44	24.08	24.24	24910738	24.24	down	down	correct
SLX.US	VanEck Vectors Steel ETF	20210707	60.63	61.63	60.49	61.45	236213	57.356	up	up	correct
SLY.US	SPDR Series Trust	20210707	95.7	96.1353	94.555	95.32	123024	94.455	down	down	correct
SLYG.US	SPDR S&P 600 Small Cap Growth ETF	20210707	87.6	87.9	86.485	87.29	122417	86.8839	down	down	correct
SLYV.US	SPDR S&P 600 Small Cap Value ETF	20210707	83.5	83.9057	82.36	83.07	190507	82.0574	down	down	correct
SMDD.US	ProShares UltraPro Short MidCap400	20210707	27.97	28.16	27.7	27.7	800	27.7	down	down	correct
SMDY.US	Syntax ETF Trust	20210707	40.173	40.173	40.173	40.173	100	39.2364
SMHB.US	ETRACS 2xMonthly Pay Leveraged US Small Cap High Dividend ETN	20210707	12.52	12.5801	12.02	12.43	65528	11.7155	down	up	incorrect
SMLE.US	DBX ETF Trust	20210707	26.22	26.22	26.1979	26.1979	221	25.8665	down	down	correct
SMLF.US	iShares MSCI USA Small	20210707	54.33	54.4	53.49	53.98	52841	53.5533	down	down	correct
SMLL.US	Direxion Daily Small Cap Bull 2X Shares	20210707	4	4.04	4	4.03	39898	4.03	up	up	correct
SMLV.US	SPDR SSGA US Small Cap Low Volatility Index ETF	20210707	111.4213	111.95	111.01	111.5401	3135	110.1847	up	up	correct
SMMU.US	PIMCO Short Term Municipal Bond Active Exchange	20210707	51.44	51.5099	51.44	51.44	43505	51.3172
SMN.US	ProShares Trust	20210707	14.57	14.57	14.17	14.17	3600	14.17	down	down	correct
SMOG.US	VanEck Vectors Low Carbon Energy ETF	20210707	161.99	162.13	158.48	159.22	4500	158.4855	down	down	correct
SNPE.US	Xtrackers S&P 500 ESG ETF	20210707	38.39	38.469	38.31	38.45	48800	38.3392	up	up	correct
SOGU.US	The Short De	20210707	24.22	24.88	24.22	24.715	8800	24.715	up	up	correct
SOXL.US	Direxion Shares ETF Trust	20210707	43.8	43.91	40.69	41.24	10623830	41.2298	down	up	incorrect
SOXS.US	Direxion Shares ETF Trust	20210707	7.16	7.7	7.14	7.6	7065700	7.6	up	up	correct
SOYB.US	Teucrium Soybean	20210707	22.6	22.79	22.39	22.73	28000	22.73	up	up	correct
SPAB.US	SPDR Portfolio Aggregate Bond ETF	20210707	30.15	30.18	30.12	30.16	1332924	29.8575	up	up	correct
SPAK.US	ETF Series Solutions	20210707	25.67	25.7	25	25.14	78100	24.7729	down	down	correct
SPAX.US	Tidal ETF Trust	20210707	20.11	20.11	20.075	20.075	1900	20.075	down	down	correct
SPBO.US	SPDR Portfolio Corporate Bond ETF	20210707	35.54	35.65	35.54	35.61	80800	35.1127	up	up	correct
SPCX.US	Collaborative Investment Series Trust	20210707	29.05	29.06	29.02	29.03	27300	28.6633	down	down	correct
SPD.US	Simplify US Equity PLUS Downside Convexity ETF	20210707	30.57	30.72	30.55	30.72	23300	30.5578	up	up	correct
SPDN.US	Direxion Daily S&P 500 Bear 1X Shares	20210707	15.62	15.7	15.59	15.61	191600	15.61	down	down	correct
SPDV.US	AAM S&P 500 High Dividend Value ETF	20210707	29.89	29.9979	29.779	29.99	6350	29.5547	up	up	correct
SPDW.US	SPDR Portfolio Developed World ex	20210707	36.92	36.99	36.7192	36.93	3718376	36.317	up	up	correct
SPEM.US	SPDR Portfolio Emerging Markets ETF	20210707	44.71	44.71	44.25	44.42	3399754	43.4051	down	down	correct
SPEU.US	SPDR Portfolio Europe ETF	20210707	42.19	42.32	42.08	42.29	19300	41.815	up	down	incorrect
SPFF.US	Global X SuperIncome Preferred ETF	20210707	12.05	12.08	12.03	12.08	84298	11.7401	up	up	correct
SPGM.US	SPDR Portfolio MSCI Global Stock Market ETF	20210707	55.69	55.81	55.44	55.62	16300	55.62	down	down	correct
SPGP.US	Invesco S&P 500 GARP ETF	20210707	88.26	88.63	87.87	88.54	85900	88.3944	up	up	correct
SPHB.US	Invesco S&P 500 High Beta ETF	20210707	74.24	74.7	72.72	73.34	1229341	72.9939	down	up	incorrect
SPHD.US	Invesco S&P 500 High Dividend Low Volatility ETF	20210707	43.7	43.955	43.58	43.94	416664	43.1727	up	up	correct
SPHQ.US	Invesco S&P 500 Quality ETF	20210707	48.93	49.19	48.8	49.16	479784	48.8275	up	down	incorrect
SPHY.US	SPDR Series Trust	20210707	26.91	26.92	26.87	26.91	109500	26.256
SPIB.US	SPDR Series Trust	20210707	36.81	36.81	36.75	36.8	3641976	36.5216	down	down	correct
SPIP.US	SPDR Series Trust	20210707	31.26	31.27	31.16	31.18	701000	30.5773	down	down	correct
SPLB.US	SPDR Series Trust	20210707	32.11	32.24	32.04	32.17	2053059	31.7051	up	down	incorrect
SPLG.US	SPDR Portfolio S&P 500 ETF	20210707	50.982	51.1051	50.7319	51.08	1299554	50.7382	up	up	correct
SPLV.US	Invesco Exchange	20210707	61.6	62.17	61.52	62.16	2363495	61.6287	up	up	correct
SPMB.US	SPDR Portfolio Mortgage Backed Bond ETF	20210707	25.89	25.89	25.84	25.88	724000	25.6134	down	down	correct
SPMD.US	SPDR Portfolio S&P 400 Mid Cap ETF	20210707	46.86	47.1678	46.527	47	1505977	46.6712	up	up	correct
SPMO.US	Invesco S&P 500 Momentum ETF	20210707	60.49	60.49	60.0716	60.34	25343	60.152	down	up	incorrect
SPPP.US	Sprott Physical Platinum and Palladium Trust	20210707	19.2	19.42	19.12	19.32	25200	19.32	up	up	correct
SPRE.US	Tidal ETF Trust	20210707	24	24.21	23.975	24.055	15800	23.6761	up	up	correct
SPSB.US	SPDR Portfolio Short Term Corporate Bond ETF	20210707	31.27	31.28	31.27	31.28	1076258	31.0941	up	up	correct
SPSK.US	Tidal ETF Trust	20210707	20.05	20.08	20.04	20.05	14000	19.7971
SPSM.US	SPDR Series Trust	20210707	43.07	43.3155	42.54	42.89	356433	42.4916	down	down	correct
SPTI.US	SPDR Portfolio Intermediate Term Treasury ETF	20210707	32.54	32.5999	32.53	32.58	799431	32.482	up	down	incorrect
SPTL.US	SPDR Series Trust	20210707	42.18	42.46	42.1	42.31	2002634	41.9522	up	up	correct
SPTM.US	SPDR Portfolio S&P 1500 Composite Stock Market ETF	20210707	53.51	53.67	53.26	53.61	335551	53.2294	up	up	correct
SPTS.US	SPDR Portfolio Short Term Treasury ETF	20210707	30.64	30.66	30.64	30.66	1544343	30.6288	up	up	correct
SPUC.US	Simplify US Equity PLUS Upside Convexity ETF	20210707	31.778	31.778	31.778	31.778	200	31.2415
SPUS.US	Tidal ETF Trust	20210707	29.37	29.38	29.22	29.38	17600	29.2345	up	up	correct
SPUU.US	Direxion Daily S&P 500 Bull 2X Shares	20210707	99.88	100.31	99.3796	100.13	10418	97.325	up	up	correct
SPVM.US	Invesco Exchange	20210707	48.29	48.6183	48.0844	48.56	5395	48.1983	up	up	correct
SPVU.US	Invesco S&P 500 Enhanced Value ETF	20210707	41.44	41.57	41.19	41.57	15504	41.0111	up	up	correct
SPXB.US	ProShares S&P 500 Bond ETF	20210707	92.3391	92.52	92.3391	92.475	1000	91.5369	up	down	incorrect
SPXE.US	ProShares S&P 500 ex	20210707	94.05	94.3746	94.05	94.3746	325	93.8903	up	down	incorrect
SPXL.US	Direxion Daily S&P500 Bull 3X Shares	20210707	110.66	111.51	109.03	111.29	5539037	111.1889	up	up	correct
SPXN.US	ProShares S&P 500 ex	20210707	92.0117	92.0117	92.0117	92.0117	20	91.5442
SPXS.US	Direxion Daily S&P 500 Bear 3X Shares	20210707	23.17	23.52	22.99	23.04	5815600	23.04	down	down	correct
SPXT.US	ProShares S&P 500 ex	20210707	74.7762	74.7762	74.7762	74.7762	36	74.3094
SPXU.US	ProShares UltraPro Short S&P500	20210707	17.52	17.78	17.38	17.41	6573800	17.41	down	up	incorrect
SPXV.US	ProShares S&P 500 ex	20210707	91.15	91.61	91.15	91.3875	1874	90.8844	up	up	correct
SPXZ.US	Morgan Creek	20210707	20.18	20.18	19.74	19.82	2944	19.7241	down	down	correct
SPY.US	SPDR S&P 500 ETF Trust	20210707	433.66	434.76	431.51	434.46	63549456	431.5559	up	up	correct
SPYC.US	Simplify US Equity PLUS Convexity ETF	20210707	31.05	31.31	31.021	31.2615	21747	31.0844	up	up	correct
SPYD.US	SPDR Portfolio S&P 500 High Dividend ETF	20210707	39.58	39.79	39.361	39.67	2731654	39.1646	up	up	correct
SPYG.US	SPDR Portfolio S&P 500 Growth ETF	20210707	64.7	64.74	64.25	64.66	2112226	64.4457	down	down	correct
SPYV.US	SPDR Portfolio S&P 500 Value ETF	20210707	39.4	39.6	39.285	39.57	2596063	39.141	up	up	correct
SPYX.US	SPDR S&P 500 Fossil Fuel Reserves Free ETF	20210707	107.27	107.75	107.1965	107.72	19837	107.1345	up	up	correct
SQEW.US	Two Roads Shared Trust	20210707	36.12	36.435	36.12	36.377	6100	33.3543	up	down	incorrect
SRLN.US	SPDR Blackstone Senior Loan ETF	20210707	46.21	46.222	46.1	46.12	943921	45.1015	down	down	correct
SRS.US	ProShares Trust	20210707	16.01	16.01	15.69	15.81	30400	15.81	down	up	incorrect
SRTY.US	ProShares Trust	20210707	9.44	9.91	9.3	9.65	4081200	9.65	up	down	incorrect
SRVR.US	Pacer Benchmark Data & Infrastructure Real Estate SCTR ETF	20210707	40.94	41.053	40.7	40.935	96205	40.7065	down	down	correct
SSG.US	ProShares UltraShort Semiconductors	20210707	31.26	32.69	31.21	32.58	8900	32.58	up	up	correct
SSLY.US	Syntax Stratified SmallCap ETF	20210707	52.924	52.924	52.924	52.924	2000	49.2961
SSO.US	ProShares Ultra S&P500	20210707	122.41	123	121.19	122.85	1422000	122.7213	up	up	correct
SSPY.US	Syntax ETF Trust	20210707	66.31	66.42	66.31	66.402	1400	65.6531	up	down	incorrect
STIP.US	iShares 0	20210707	105.92	105.92	105.805	105.82	596819	103.2546	down	down	correct
STNC.US	Stance Equity ESG Large Cap Core ETF	20210707	26.62	26.79	26.62	26.773	1400	26.6582	up	up	correct
STPZ.US	PIMCO 1	20210707	54.91	54.91	54.83	54.84	142880	53.8105	down	down	correct
SUB.US	iShares Short	20210707	107.79	107.92	107.762	107.91	701597	107.6133	up	up	correct
SUBZ.US	Listed Funds Trust	20210707	12.48	12.48	12.19	12.218	35300	12.218	down	down	correct
SUSA.US	iShares MSCI USA ESG Select ETF	20210707	96.49	96.81	96.0907	96.79	147683	96.2243	up	up	correct
SVOL.US	Simplify Volatility Premium ETF	20210707	27.14	27.14	26.79	26.94	12400	25.7467	down	down	correct
SWAN.US	Amplify BlackSwan Growth & Treasury Core ETF	20210707	34.72	34.95	34.72	34.87	88068	33.2206	up	down	incorrect
SXQG.US	6 Meridian Quality Growth ETF	20210707	25.927	26.028	25.92	26.028	6000	26.028	up	up	correct
SYUS.US	Syntax Stratified U.S. Total Market ETF	20210707	42.755	42.755	42.755	42.755	0	42.1356
SZK.US	ProShares UltraShort Consumer Goods	20210707	15.27	15.34	15.27	15.34	300	15.34	up	down	incorrect
SZNE.US	Pacer Funds Trust	20210707	38.25	38.3589	38.2499	38.3589	3439	38.1493	up	up	correct
TAAG.US	Trend Aggregation Growth ETF	20210707	27.772	27.773	27.772	27.773	500	21.9778	up	up	correct
TADS.US	The Active Dividend Stock ETF	20210707	29.25	29.295	29.25	29.29	2800	0.3279	up	up	correct
TAGS.US	Teucrium Commodity Trust	20210707	24.45	24.83	24.45	24.75	800	24.75	up	up	correct
TAN.US	Invesco Exchange	20210707	90.82	92.49	88.4078	89.18	1938245	89.18	down	down	correct
TAXF.US	American Century Diversified Municipal Bond ETF	20210707	55.62	55.65	55.61	55.6394	5379	55.2433	up	up	correct
TBF.US	ProShares Short 20+ Year Treasury	20210707	16.48	16.51	16.36	16.43	1093800	16.43	down	up	incorrect
TBT.US	ProShares UltraShort 20+ Year Treasury	20210707	17.95	18.03	17.69	17.86	7414300	17.86	down	down	correct
TBX.US	ProShares Trust	20210707	24.23	24.31	24.22	24.25	59400	24.25	up	up	correct
TCHP.US	T. Rowe Price Exchange	20210707	32.57	32.57	32.3	32.37	25000	32.364	down	down	correct
TDSA.US	Exchange Listed Funds Trust	20210707	25.74	25.74	25.72	25.72	1700	25.6497	down	down	correct
TDSB.US	Exchange Listed Funds Trust	20210707	25.85	25.89	25.85	25.874	56300	25.4299	up	up	correct
TDSC.US	Exchange Listed Funds Trust	20210707	27.07	27.151	27.04	27.129	76900	26.8321	up	up	correct
TDSD.US	Exchange Listed Funds Trust	20210707	28.14	28.158	28.13	28.134	40300	27.9977	down	down	correct
TDSE.US	Exchange Listed Funds Trust	20210707	28.45	28.6	28.45	28.577	16200	28.4567	up	up	correct
TDTF.US	FlexShares iBoxx 5	20210707	28.015	28.035	27.97	27.975	88799	27.2672	down	down	correct
TDTT.US	FlexShares Trust	20210707	26.38	26.39	26.36	26.37	73371	25.7098	down	down	correct
TDVG.US	T. Rowe Price Exchange	20210707	32	32.133	31.933	32.133	13800	31.9863	up	up	correct
TECB.US	iShares U.S. Tech Breakthrough Multisector ETF	20210707	40.9	40.9	40.36	40.5728	41975	40.4953	down	down	correct
TECL.US	Direxion Shares ETF Trust	20210707	59.84	60.03	58.29	59.68	2365205	59.4873	down	up	incorrect
TECS.US	Direxion Shares ETF Trust	20210707	4.74	4.87	4.73	4.76	2496683	47.6	up	up	correct
TEQI.US	T. Rowe Price Equity Income ETF	20210707	34.35	34.57	34.28	34.53	10700	33.7159	up	up	correct
TERM.US	EquityCompass Tactical Risk Manager ETF	20210707	21.9881	21.9881	21.9881	21.9881	28	21.8863
TFI.US	SPDR Nuveen Bloomberg Barclays Municipal Bond ETF	20210707	52.22	52.27	52.21	52.27	284914	51.8483	up	up	correct
TFLO.US	iShares Treasury Floating Rate Bond ETF	20210707	50.27	50.28	50.27	50.28	7972	50.28	up	down	incorrect
TGIF.US	SoFi Weekly Income ETF	20210707	106.89	106.89	106.66	106.79	1800	104.0974	down	down	correct
TGRW.US	T. Rowe Price Growth Stock ETF	20210707	33.26	33.26	33.07	33.07	4100	32.9353	down	down	correct
THCX.US	The Cannabis ETF	20210707	16.64	16.89	16.06	16.29	71600	16.29	down	down	correct
THD.US	iShares MSCI Thailand ETF	20210707	76.5	76.56	75.95	76.21	67847	75.0688	down	down	correct
THNQ.US	Robo Global Artificial Intelligence ETF	20210707	43.5	43.5	42.85	42.938	2000	42.938	down	down	correct
TIP.US	iShares TIPS Bond ETF	20210707	128.36	128.43	127.99	128.08	3739497	124.9401	down	down	correct
TIPX.US	SPDR Bloomberg Barclays 1	20210707	21.1	21.12	21.071	21.08	97651	20.5582	down	up	incorrect
TIPZ.US	PIMCO ETF Trust	20210707	65.99	66.02	65.82	65.82	29698	63.8139	down	down	correct
TIXT.US	TELUS International (Cda) Inc	20210707	31.95	32.91	31.66	32.83	169100	32.83	up	up	correct
TLH.US	iShares Trust	20210707	149.63	150.4148	149.505	150.08	37275	148.8594	up	up	correct
TLTD.US	FlexShares Morningstar Developed Markets ex	20210707	73.46	73.64	73.02	73.365	22398	71.7775	down	down	correct
TLTE.US	FlexShares Morningstar Emerging Markets Factor Tilt Index Fund	20210707	64.11	64.26	63.76	63.8587	4615	62.3329	down	down	correct
TMF.US	Direxion Shares ETF Trust	20210707	28.41	28.96	28.2	28.66	1773333	28.6533	up	down	incorrect
TMV.US	Direxion Daily 20+ Year Treasury Bear 3X Shares	20210707	60.59	60.97	59.32	60	799400	60	down	down	correct
TNA.US	Direxion Shares ETF Trust	20210707	92.92	94.28	88.27	90.7	8351873	90.638	down	down	correct
TOK.US	iShares MSCI Kokusai ETF	20210707	95.58	95.7	95.58	95.69	1285	94.792	up	up	correct
TOLZ.US	ProShares Trust	20210707	46.88	47.029	46.74	46.94	71832	46.2393	up	up	correct
TOTL.US	SPDR DoubleLine Total Return Tactical ETF	20210707	48.44	48.54	48.44	48.44	226583	47.6178
TPAY.US	Managed Portfolio Series	20210707	47.73	47.73	47.329	47.419	2300	47.3799	down	down	correct
TPHD.US	Timothy Plan High Dividend Stock ETF	20210707	29.83	30.191	29.76	30.169	11500	29.9031	up	up	correct
TPIF.US	Timothy Plan International ETF	20210707	29.27	29.419	29.27	29.366	8200	29.1899	up	up	correct
TPOR.US	Direxion Daily Transportation Bull 3X Shares	20210707	40.8	41.961	40.71	41.78	111700	41.78	up	down	incorrect
TPSC.US	Timothy Plan US Small Cap Core ETF	20210707	32.48	32.799	32.451	32.75	1800	32.5877	up	down	incorrect
TPYP.US	Tortoise North American Pipeline Fund	20210707	22.58	22.58	22.415	22.46	50202	21.8796	down	down	correct
TRND.US	Pacer Trendpilot Fund of Funds ETF	20210707	30.56	30.58	30.48	30.554	7300	30.272	down	down	correct
TRYP.US	Tidal ETF Trust	20210707	5	5.05	4.94	4.95	32400	4.95	down	down	correct
TSPA.US	T. Rowe Price US Equity Research ETF	20210707	25.8	25.807	25.785	25.785	1100	25.6707	down	up	incorrect
TTT.US	ProShares Trust	20210707	34.08	34.33	33.44	33.82	188900	33.82	down	up	incorrect
TWIO.US	Spinnaker ETF Series	20210707	10.36	10.41	10.36	10.405	43200	10.2286	up	up	correct
TWM.US	ProShares UltraShort Russell2000	20210707	13.72	14.15	13.57	13.91	1824900	13.91	up	up	correct
TYD.US	Direxion Daily 7	20210707	54.81	54.81	54.8	54.8	6000	54.8	down	down	correct
TYO.US	Direxion Daily 7	20210707	8.49	8.49	8.31	8.43	181700	8.43	down	down	correct
TZA.US	Direxion Daily Small Cap Bear 3X Shares	20210707	30.12	31.6	29.66	30.82	8967000	30.82	up	up	correct
UBOT.US	Direxion Daily Robotics Artificial Intelligence & Automation Index Bull 2X Shares	20210707	43.65	43.97	42.3201	42.79	9770	41.9238	down	down	correct
UBR.US	ProShares Ultra MSCI Brazil Capped	20210707	37.59	37.86	36.53	37.72	12000	37.72	up	up	correct
UBT.US	ProShares Trust	20210707	54.28	55.03	54.18	54.67	29400	54.67	up	up	correct
UCC.US	ProShares Trust	20210707	105.2	106.06	105.2	105.79	1400	105.79	up	up	correct
UCIB.US	UBS ETRACS UBS Bloomberg Constant Maturity Commodity Index (CMCI) Total Return ETN Series B	20210707	19.1	19.1	18.926	18.98	4200	18.98	down	down	correct
UCO.US	ProShares Ultra Bloomberg Crude Oil	20210707	77.94	78.65	73	74.11	1250029	74.11	down	down	correct
UCON.US	First Trust Exchange	20210707	26.67	26.7299	26.63	26.66	95233	26.3909	down	down	correct
UDN.US	Invesco DB US Dollar Index Bearish Fund	20210707	21.02	21.04	20.98	21.01	40600	21.01	down	down	correct
UDOW.US	ProShares Trust	20210707	73.45	74.41	72.67	74.26	2620881	74.1406	up	up	correct
UEVM.US	VictoryShares USAA MSCI Emerging Markets Value Momentum ETF	20210707	51.25	51.25	51.11	51.21	864	49.3438	down	down	correct
UGA.US	United States Gasoline Fund LP	20210707	35.71	35.87	34.67	35.1	69100	35.1	down	down	correct
UGE.US	ProShares Ultra Consumer Goods	20210707	91.3699	91.3699	90.9594	90.9594	751	90.8551	down	down	correct
UGL.US	ProShares Trust II	20210707	59.32	59.65	58.93	59.38	133200	59.38	up	up	correct
UITB.US	VictoryShares USAA Core Intermediate	20210707	54	54.2	54	54.12	17166	53.7186	up	up	correct
UIVM.US	VictoryShares USAA MSCI International Value Momentum ETF	20210707	49.68	49.76	49.66	49.7301	1929	48.8248	up	up	correct
UJB.US	ProShares Ultra High Yield	20210707	78.1915	78.2124	78.0829	78.2124	497	77.9676	up	up	correct
ULE.US	ProShares Trust II	20210707	14.56	14.56	14.45	14.52	5100	14.52	down	down	correct
ULST.US	SPDR SSgA Ultra Short Term Bond ETF	20210707	40.455	40.46	40.44	40.455	34269	40.3606
ULTR.US	IQ Ultra Short Duration ETF	20210707	49.54	49.55	49.52	49.54	3600	49.3389
ULVM.US	VictoryShares USAA MSCI USA Value Momentum ETF	20210707	65.3465	65.5	65.2902	65.3878	124430	64.7215	up	up	correct
UMDD.US	ProShares UltraPro MidCap400	20210707	30.34	30.69	29.6968	30.48	25796	30.4597	up	up	correct
UMI.US	USCF Midstream Energy Income Fund	20210707	29.025	29.167	29.01	29.01	8200	28.4075	down	down	correct
UNG.US	United States Natural Gas Fund LP	20210707	12.59	12.62	12.3	12.54	3757700	12.54	down	down	correct
UNL.US	United States 12 Month Natural Gas Fund LP	20210707	9.88	9.94	9.77	9.94	34900	9.94	up	up	correct
UPRO.US	ProShares UltraPro S&P500	20210707	117.85	118.7	116.09	118.46	4003777	118.4109	up	up	correct
UPV.US	ProShares Ultra FTSE Europe	20210707	68.93	68.93	68.93	68.93	100	68.93
UPW.US	ProShares Ultra Utilities	20210707	60.59	60.935	60.59	60.935	692	60.3869	up	up	correct
URA.US	Global X Funds	20210707	20.83	20.95	20.4	20.68	1513882	19.5586	down	down	correct
URE.US	ProShares Ultra Real Estate	20210707	91	92.45	90.02	91.8602	6591	91.3406	up	up	correct
URNM.US	North Shore Global Uranium Mining ETF	20210707	60.77	61.12	59.4	60.03	148129	56.5137	down	up	incorrect
URTH.US	iShares MSCI World ETF	20210707	127.83	127.95	127.22	127.95	74805	126.9709	up	up	correct
URTY.US	ProShares Trust	20210707	110.48	112.21	105.11	107.97	506100	107.97	down	down	correct
USAI.US	Pacer American Energy Independence ETF	20210707	24.45	24.529	24.35	24.403	5125	23.808	down	down	correct
USCI.US	United States Commodity Index Funds Trust	20210707	39.81	39.86	39.29	39.59	36600	39.59	down	down	correct
USD.US	ProShares Ultra Semiconductors	20210707	36.22	36.39	34.49	34.66	476000	34.66	down	down	correct
USDU.US	WisdomTree Trust	20210707	25.52	25.62	25.48	25.56	20700	25.56	up	up	correct
USFR.US	WisdomTree Trust	20210707	25.1	25.11	25.1	25.11	304115	25.1079	up	down	incorrect
USI.US	Principal Ultra	20210707	24.71	24.71	24.71	24.71	100	24.5769
USL.US	United States 12 Month Oil Fund LP	20210707	25.45	25.63	24.74	24.92	73000	24.92	down	up	incorrect
USML.US	ETRACS 2x Leveraged MSCI US Minimum Volatility Factor TR ETN	20210707	30.84	30.947	30.84	30.947	200	30.947	up	up	correct
USO.US	United States Oil Fund LP	20210707	49.85	50.15	48.22	48.66	10566400	48.66	down	down	correct
USRT.US	iShares Core U.S. REIT ETF	20210707	59.36	59.53	58.99	59.32	206601	58.5358	down	down	correct
USSG.US	DBX ETF Trust	20210707	39.96	40.06	39.86	40.04	72000	39.9359	up	down	incorrect
UST.US	ProShares Ultra 7	20210707	69.7307	70.0374	69.7307	69.9009	3394	69.8328	up	down	incorrect
USTB.US	VictoryShares USAA Core Short	20210707	51.9808	51.999	51.97	51.99	4001	51.5851	up	up	correct
USV.US	UBS ETRACS CMCI Silver Total Return ETN	20210707	3.959	3.959	3.912	3.949	1718	3.949	down	down	correct
USVM.US	VictoryShares USAA MSCI USA Small Cap Value Momentum ETF	20210707	71.04	71.34	70.301	70.6329	8805	70.2843	down	down	correct
UTES.US	ETFis Series Trust I	20210707	41.524	41.88	41.524	41.8644	5396	41.3907	up	down	incorrect
UTRN.US	Vesper U.S. Large Cap Short	20210707	33.73	33.8899	33.56	33.8298	9956	27.0655	up	up	correct
UTSL.US	Direxion Daily Utilities Bull 3X Shares	20210707	29.06	29.52	28.5	29.52	63006	29.2694	up	up	correct
UUP.US	Invesco DB US Dollar Index Trust	20210707	24.9	24.97	24.88	24.93	699100	24.93	up	up	correct
UWM.US	ProShares Ultra Russell2000	20210707	57.83	58.36	55.9	56.93	471500	56.93	down	down	correct
UXI.US	ProShares Ultra Industrials	20210707	32.64	33.35	32.64	33.35	2600	33.35	up	up	correct
UYG.US	ProShares Ultra Financials	20210707	61.23	62.0901	61	61.9	32270	59.0141	up	up	correct
UYM.US	ProShares Ultra Basic Materials	20210707	93.731	94.33	92.16	94.33	6045	93.9828	up	up	correct
VALQ.US	American Century ETF Trust	20210707	49.74	49.89	49.625	49.83	7526	49.3694	up	up	correct
VALT.US	ETFMG Sit Ultra Short ETF	20210707	49.71	49.73	49.71	49.73	1800	49.5811	up	up	correct
VAW.US	Vanguard Materials Index Fund ETF Shares	20210707	179	181.04	178.66	180.82	121722	179.2271	up	down	incorrect
VB.US	Vanguard Small	20210707	223.59	224.6252	220.6244	222.36	654436	220.7079	down	down	correct
VBK.US	Vanguard Small	20210707	290.05	290.753	285	287.41	108120	286.8842	down	down	correct
VBND.US	ETF Series Solutions	20210707	51.84	51.84	51.54	51.605	7069	51.5785	down	down	correct
VBR.US	Vanguard Small	20210707	171.11	172.1176	169.33	171.06	421357	169.2682	down	down	correct
VCAR.US	Simplify Volt RoboCar Disruption and Tech ETF	20210707	12	12	11.541	11.541	1600	11.541	down	down	correct
VCLO.US	Simplify Volt Cloud and Cybersecurity Disruption ETF	20210707	13.75	13.908	13.6	13.821	18700	12.9398	up	up	correct
VCR.US	Vanguard Consumer Discretionary Index Fund ETF Shares	20210707	318.99	319.97	315.388	317.74	61335	315.5664	down	down	correct
VDC.US	Vanguard Consumer Staples Index Fund ETF Shares	20210707	181.2	182.87	181.2	182.31	59136	180.1074	up	up	correct
VDE.US	Vanguard Energy Index Fund ETF Shares	20210707	74.3	75.065	72.32	73.14	983763	71.3696	down	up	incorrect
VEA.US	Vanguard FTSE Developed Markets Index Fund ETF Shares	20210707	51.72	51.8264	51.47	51.73	8150979	50.7453	up	up	correct
VEGA.US	AdvisorShares Trust	20210707	40.08	40.08	40.0384	40.0384	348	39.8162	down	down	correct
VEGI.US	iShares MSCI Global Agriculture Producers ETF	20210707	39.35	39.59	39.001	39.28	9640	38.8961	down	down	correct
VEGN.US	US Vegan Climate ETF	20210707	39.96	39.96	39.795	39.854	7500	39.7648	down	down	correct
VEU.US	Vanguard FTSE All	20210707	63.23	63.31	62.835	63.16	1529089	61.9158	down	down	correct
VFH.US	Vanguard Financials Index Fund ETF Shares	20210707	89.04	89.87	88.8304	89.67	471799	88.6803	up	up	correct
VFIN.US	Simplify Volt Fintech Disruption ETF	20210707	11.59	11.618	11.4	11.403	2100	11.403	down	down	correct
VGFO.US	Virtus WMC Global Factor Opportunities ETF	20210707	29.7608	29.7608	29.7608	29.7608	2	29.7608
VGK.US	Vanguard FTSE Europe Index Fund ETF Shares	20210707	67.68	67.91	67.425	67.84	3919466	66.7574	up	up	correct
VGT.US	Vanguard World Fund	20210707	408.47	408.85	404.1	407.27	1086094	405.6497	down	down	correct
VHT.US	Vanguard Health Care Index Fund ETF Shares	20210707	250.75	251.0999	248.76	250.97	90206	249.2879	up	up	correct
VIDI.US	ETF Series Solutions	20210707	28.02	28.02	27.79	27.9462	50041	27.1312	down	down	correct
VIG.US	Vanguard Specialized Funds	20210707	156.07	157.295	155.9839	157.21	1136057	155.7929	up	up	correct
VIOG.US	Vanguard S&P Small	20210707	225.23	226.34	223.5	224.86	18700	223.6019	down	down	correct
VIOO.US	Vanguard Admiral Funds	20210707	203.22	203.275	200.61	202.2339	46062	199.7823	down	down	correct
VIOV.US	Vanguard S&P Small	20210707	177.38	178.275	175.17	176.617	64967	174.6285	down	down	correct
VIS.US	Vanguard Industrials Index Fund ETF Shares	20210707	195.48	197.53	195.14	197.33	92329	196.0743	up	up	correct
VLU.US	SPDR S&P 1500 Value Tilt ETF	20210707	146.18	146.46	145.49	146.26	15528	144.742	up	up	correct
VNLA.US	Janus Henderson Short Duration Income ETF	20210707	50.17	50.18	50.16	50.17	187310	49.5893
VNMC.US	Natixis ETF Trust II	20210707	34.884	34.884	34.884	34.884	0	31.7544
VNQ.US	Vanguard Specialized Funds	20210707	103.13	103.99	102.8	103.65	5085743	102.0526	up	up	correct
VNSE.US	Natixis ETF Trust II	20210707	32.998	32.998	32.998	32.998	800	27.5432
VO.US	Vanguard Mid	20210707	238.42	238.8096	236.33	238.29	705158	236.8232	down	down	correct
VOE.US	Vanguard Mid	20210707	139.85	140.55	139.0925	140.42	256435	139.0467	up	up	correct
VOO.US	Vanguard S&P 500 ETF	20210707	398.67	399.66	396.68	399.37	4747830	396.6106	up	up	correct
VOOG.US	Vanguard S&P 500 Growth Index Fund ETF Shares	20210707	269.43	269.59	267.5916	269.37	219905	268.4953	down	up	incorrect
VOOV.US	Vanguard Admiral Funds	20210707	142.17	142.86	141.73	142.81	121120	141.1857	up	up	correct
VOT.US	Vanguard Mid	20210707	239.53	239.53	236.36	238.09	77270	237.6124	down	down	correct
VOX.US	Vanguard Communication Services Index Fund ETF Shares	20210707	145.56	145.56	143.95	144	169178	143.1368	down	down	correct
VPC.US	ETFis Series Trust I	20210707	25.4	25.4	25.11	25.21	6994	24.2085	down	down	correct
VPL.US	Vanguard FTSE Pacific Index Fund ETF Shares	20210707	82.27	82.45	81.94	82.27	522534	80.3912
VPOP.US	Simplify Volt Pop Culture Disruption ETF	20210707	12.1	12.1	12.096	12.096	600	12.096	down	down	correct
VPU.US	Vanguard Utilities Index Fund ETF Shares	20210707	141	141.93	140.51	141.93	133188	139.7539	up	up	correct
VRAI.US	Virtus Real Asset Income ETF	20210707	26.09	26.36	26.09	26.28	9500	25.9147	up	up	correct
VRP.US	Invesco Variable Rate Preferred ETF	20210707	26.39	26.39	26.37	26.39	141210	25.8505
VSL.US	Volshares Large Cap ETF	20210707	43.0598	43.336	43.0598	43.336	519	40.2339	up	up	correct
VSLU.US	ETF Opportunities Trust	20210707	26.01	26.097	26.01	26.097	300	25.9486	up	up	correct
VSS.US	Vanguard FTSE All	20210707	137.23	137.68	136.4676	137.2	103607	133.9934	down	down	correct
VT.US	Vanguard Total World Stock Index Fund ETF Shares	20210707	104.2	104.32	103.54	104.16	1579008	102.9768	down	down	correct
VTEB.US	Vanguard Tax	20210707	55.41	55.43	55.37	55.42	1166052	54.9844	up	up	correct
VTI.US	Vanguard Index Funds	20210707	225.08	225.36	223.52	225.08	4042470	223.5706
VTV.US	Vanguard Value Index Fund ETF Shares	20210707	137.15	137.96	136.79	137.91	2432098	136.2604	up	up	correct
VUG.US	Vanguard Growth Index Fund ETF Shares	20210707	293.77	294	291.12	292.89	891813	292.1568	down	down	correct
VUSE.US	Vident Core U.S. Equity Fund	20210707	43.56	43.63	43.2101	43.5996	16437	43.2674	up	up	correct
VV.US	Vanguard Large	20210707	203.22	203.63	202.1852	203.54	174134	202.2203	up	up	correct
VWO.US	Vanguard FTSE Emerging Markets Index Fund ETF Shares	20210707	53.3	53.36	52.8218	53.04	8505165	52.0396	down	up	incorrect
VXF.US	Vanguard Extended Market Index Fund ETF Shares	20210707	188.16	188.5298	185.18	186.54	197850	185.5088	down	down	correct
VYM.US	Vanguard High Dividend Yield Index Fund ETF Shares	20210707	104.21	104.75	103.945	104.67	1119883	103.0352	up	up	correct
WANT.US	Direxion Daily Cnsmr Discret Bull 3XShrs	20210707	69.7	70.14	67.62	69.08	43000	69.08	down	down	correct
WBIF.US	Absolute Shares Trust	20210707	31.69	31.7737	31.69	31.7506	1820	31.3121	up	up	correct
WBIG.US	WBI BullBear Yield 3000 ETF	20210707	26.64	26.76	26.64	26.7583	1864	26.2257	up	down	incorrect
WBII.US	WBI BullBear Global Income ETF	20210707	24.98	25.03	24.98	25.025	1770	24.7599	up	up	correct
WBIL.US	WBI BullBear Quality 3000 ETF	20210707	30.96	31.0904	30.96	31.0904	1744	30.5019	up	up	correct
WBIT.US	WBI BullBear Trend Switch US 3000 Total Return ETF	20210707	20.46	20.515	20.46	20.506	3500	20.1893	up	up	correct
WBIY.US	WBI Power Factor High Dividend ETF	20210707	27.08	27.25	27.04	27.2073	6056	26.5678	up	up	correct
WDIV.US	SPDR Index Shares Funds	20210707	67.95	67.9985	67.74	67.84	9702	66.2636	down	down	correct
WEAT.US	Teucrium Wheat	20210707	6.29	6.29	6.18	6.25	335600	6.25	down	up	incorrect
WEBL.US	Direxion Daily Dow Jones Internet Bull 3X Shares	20210707	97.31	97.35	92.88	93.76	80706	89.8428	down	up	incorrect
WEBS.US	Direxion Daily Dow Jones Internet Bear 3X Shares	20210707	14.06	14.64	14.05	14.62	24700	14.62	up	up	correct
WFH.US	Direxion Work From Home ETF	20210707	76.97	76.97	75.782	76.34	5900	75.8114	down	down	correct
WGLD.US	Wilshire wShares Enhanced Gold ETF	20210707	18.1	18.19	18.1	18.16	1000	18.16	up	up	correct
WIP.US	SPDR FTSE International Government Inflation	20210707	56.26	56.36	56.13	56.13	15996	54.7643	down	down	correct
WKLY.US	SoFi Weekly Dividend ETF	20210707	49.11	49.369	49.11	49.369	2300	48.8963	up	up	correct
WOMN.US	Impact Shares YWCA Women's Empowerment ETF	20210707	33.4	33.4222	33.372	33.4222	1455	32.512	up	up	correct
WPS.US	iShares Trust	20210707	39.05	39.05	38.87	38.98	22478	37.951	down	down	correct
WTMF.US	WisdomTree Managed Futures Strategy Fund	20210707	40.925	40.96	40.64	40.8277	8545	35.6331	down	down	correct
WWJD.US	Inspire International ESG ETF	20210707	34.92	35.25	34.92	35.25	47700	30.8746	up	up	correct
WWOW.US	Direxion Shares ETF Trust	20210707	28.45	28.45	28.3671	28.3671	335	25.7548	down	down	correct
XAR.US	SPDR S&P Aerospace & Defense ETF	20210707	131.24	131.67	129.5007	131.21	74610	130.9733	down	down	correct
XBI.US	SPDR S&P Biotech ETF	20210707	133.8	134.29	129.72	131.35	6551800	131.35	down	down	correct
XBUY.US	Amplify ETF Trust	20210707	52.29	52.29	52.03	52.033	1400	52.033	down	down	correct
XCEM.US	Columbia EM Core ex	20210707	33.25	33.25	32.85	33.065	2037	32.4254	down	down	correct
XDIV.US	Metaurus Equity Component Trust	20210707	97.54	97.889	97.54	97.889	100	97.889	up	up	correct
XES.US	SPDR S&P Oil & Gas Equipment & Services ETF	20210707	60.25	60.92	57.8523	59.01	156555	58.8706	down	down	correct
XHB.US	SPDR S&P Homebuilders ETF	20210707	72.86	74.41	72.86	74.18	2687935	73.973	up	up	correct
XHE.US	SPDR Series Trust	20210707	129.16	129.28	127.24	128.32	31000	128.3178	down	down	correct
XHS.US	SPDR Series Trust	20210707	114.45	114.92	113.53	114.1	5500	113.9527	down	down	correct
XITK.US	SPDR Series Trust	20210707	227.935	227.935	223.49	224.46	10700	224.46	down	down	correct
XLB.US	Materials Select Sector SPDR Fund	20210707	81.67	82.57	81.475	82.5	6589379	81.7274	up	up	correct
XLC.US	Communication Services Select Sector SPDR Fund	20210707	82.32	82.32	81.63	81.82	3651770	81.5132	down	down	correct
XLE.US	The Select Sector SPDR Trust	20210707	52.83	53.32	51.47	52.05	30411932	50.768	down	down	correct
XLF.US	Financial Select Sector SPDR Fund	20210707	36.14	36.495	36.06	36.41	43747102	36.0798	up	up	correct
XLG.US	Invesco S&P 500 Top 50 ETF	20210707	332.77	333.35	331.46	333.04	32126	331.4892	up	down	incorrect
XLI.US	Industrial Select Sector SPDR Fund	20210707	102.07	103.47	101.971	103.32	14971963	102.6002	up	up	correct
XLK.US	Technology Select Sector SPDR Fund	20210707	151.39	151.56	150.04	151.25	7441850	150.6999	down	down	correct
XLP.US	Consumer Staples Select Sector SPDR Fund	20210707	69.62	70.275	69.61	70.01	7880556	69.1029	up	up	correct
XLRE.US	The Real Estate Select Sector SPDR Fund	20210707	45.09	45.52	44.86	45.35	4634352	44.7142	up	up	correct
XLSR.US	SPDR SSGA U.S. Sector Rotation ETF	20210707	44.73	44.89	44.57	44.832	9700	43.4867	up	up	correct
XLU.US	The Select Sector SPDR Trust	20210707	64.32	64.72	63.96	64.71	12099604	63.7231	up	up	correct
XLV.US	Health Care Select Sector SPDR Fund	20210707	128.18	128.98	127.71	128.98	18435650	128.036	up	up	correct
XLY.US	The Select Sector SPDR Trust	20210707	181.84	182.29	179.97	181.25	3347081	180.7086	down	up	incorrect
XME.US	SPDR Series Trust	20210707	42.2	43.08	41.74	42.82	4236434	42.6698	up	up	correct
XMHQ.US	Invesco S&P MidCap Quality ETF	20210707	76.46	76.99	76.16	76.67	30200	76.4802	up	up	correct
XMLV.US	Invesco S&P MidCap Low Volatility ETF	20210707	53.6	54.14	53.6	54.06	73451	53.6988	up	down	incorrect
XMMO.US	Invesco S&P MidCap Momentum ETF	20210707	85.06	85.31	83.95	84.88	16100	84.6362	down	down	correct
XMVM.US	Invesco S&P MidCap Value with Momentum ETF	20210707	44.27	44.73	44.08	44.63	388300	44.4175	up	up	correct
XNTK.US	SPDR NYSE Technology ETF	20210707	159.98	160	157.1456	157.2285	10054	156.9522	down	down	correct
XOP.US	SPDR S&P Oil & Gas Exploration & Production ETF	20210707	93.23	94.39	89.37	91.07	9023791	90.24	down	down	correct
XOUT.US	GraniteShares XOUT U.S. Large Cap ETF	20210707	41.58	41.67	41.31	41.51	17500	41.454	down	down	correct
XPH.US	SPDR Series Trust	20210707	52	52	51.35	51.92	40631	51.5999	down	up	incorrect
XPND.US	First Trust Exchange	20210707	21.1	21.1	20.98	21.0299	3207	21.0245	down	down	correct
XPP.US	ProShares Ultra FTSE China 50	20210707	65.59	65.59	64.43	64.7	7800	64.7	down	down	correct
XRLV.US	Invesco S&P 500 ex	20210707	47.583	47.583	47.583	47.583	171	47.2416
XRT.US	SPDR S&P Retail ETF	20210707	95.78	96.15	93.955	94.74	2896692	93.5487	down	up	incorrect
XSD.US	SPDR Series Trust	20210707	192	192	186.1633	187.17	77655	187.0505	down	down	correct
XSLV.US	Invesco S&P SmallCap Low Volatility ETF	20210707	46.55	46.73	46.37	46.53	56894	46.28	down	up	incorrect
XSMO.US	Invesco S&P SmallCap Momentum ETF	20210707	53.31	53.31	52.66	52.91	2900	52.8526	down	up	incorrect
XSOE.US	WisdomTree Emerging Markets ex	20210707	41.2	41.2244	40.79	40.94	1118218	40.6657	down	up	incorrect
XSVM.US	Invesco S&P SmallCap Value with Momentum ETF	20210707	49.33	49.45	48.6	49.06	543700	48.796	down	down	correct
XSW.US	SPDR S&P Software & Services ETF	20210707	174.26	174.26	171.74	172.38	26900	172.1671	down	down	correct
XTL.US	SPDR Series Trust	20210707	102.15	102.24	99.89	100.69	3500	99.7716	down	up	incorrect
XTN.US	SPDR S&P Transportation ETF	20210707	84.5	84.71	83.68	84.31	80800	84.0918	down	down	correct
XVOL.US	Acruence Active Hedge U.S. Equity ETF	20210707	20.85	20.98	20.85	20.915	6300	20.8539	up	down	incorrect
XWEB.US	SPDR S&P Internet ETF	20210707	182.26	182.26	177.82	177.87	6000	177.7578	down	up	incorrect
XYLD.US	Global X Funds	20210707	49.17	49.34	49.1	49.19	104800	47.3771	up	up	correct
XYLG.US	Global X S&P 500® Covered Call & Growth ETF	20210707	30.589	30.61	30.57	30.592	5800	29.1312	up	up	correct
YANG.US	Direxion Shares ETF Trust	20210707	14.73	15.18	14.66	15.04	436500	15.04	up	up	correct
YCL.US	ProShares Ultra Yen	20210707	51.67	51.67	51.67	51.67	200	51.67
YCS.US	ProShares UltraShort Yen	20210707	77.35	77.4	77.17	77.17	700	77.17	down	down	correct
YINN.US	Direxion Daily FTSE China Bull 3X Shares	20210707	16.56	16.6	16.04	16.17	1612539	16.1414	down	down	correct
YLD.US	Principal Exchange	20210707	42.1	42.1	41.7	41.805	5586	20.4167	down	down	correct
YOLO.US	AdvisorShares Trust	20210707	20.82	20.96	20.34	20.55	74100	19.7622	down	down	correct
YXI.US	ProShares Short FTSE China 50	20210707	14.54	14.66	14.54	14.65	1700	14.65	up	down	incorrect
YYY.US	Amplify ETF Trust	20210707	17.62	17.69	17.6101	17.63	242644	16.8873	up	up	correct
ZHDG.US	ZEGA Buy and Hedge ETF	20210707	20.08	20.08	20.035	20.041	111400	19.7726	down	down	correct
ZIG.US	ETF Series Solutions	20210707	27.392	27.392	27.392	27.392	600	27.341
ZROZ.US	PIMCO 25+ Year Zero Coupon U.S. Treasury Index Exchange	20210707	149.4	150.9862	148.945	150.19	105820	148.9064	up	up	correct
ZSL.US	ProShares Trust II	20210707	22.89	23.56	22.83	23.26	478800	23.26	up	up	correct
ZZZ.US	TEST TICKER FOR UTP	20210707	28.69	28.94	28.48	28.78	123385	28.78	up	up	correct